KOSDAQ 일별 조회 데이터 [1802] (2025-09-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	213,000	-500	-.23	212,000	213,000	207,000	150,003	31,549,536,750
중앙에너비스 (000440)	14,460	-240	-1.63	14,700	14,950	14,360	13,476	195,771,880
디비금융제14호스팩 (0004Y0)	2,005	5	.25	2,000	2,005	2,000	6,892	13,784,465
에스엔시스 (0008Z0)	48,600	1000	2.1	49,450	50,300	48,200	280,944	13,812,222,825
신라섬유 (001000)	1,903	13	.69	1,899	1,932	1,840	74,982	141,856,782
제이피아이헬스케어 (0010V0)	18,530	450	2.49	18,350	21,000	18,180	3,844,448	75,650,446,565
안국약품 (001540)	7,810	100	1.3	7,660	7,810	7,660	16,785	130,148,210
무림SP (001810)	1,591	10	.63	1,581	1,594	1,567	9,039	14,338,352
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,510	-65	-1.42	4,560	4,580	4,500	20,860	94,700,260
삼일기업공사 (002290)	3,465	-5	-.14	3,470	3,500	3,455	37,424	129,951,397
한탑 (002680)	733	-1	-.14	734	742	725	50,173	36,932,136
신신제약 (002800)	5,740	30	.53	5,710	5,750	5,700	39,695	227,456,515
선광 (003100)	19,680	-60	-.3	19,730	19,800	19,500	12,174	238,908,350
대주산업 (003310)	1,692	-19	-1.11	1,711	1,715	1,640	201,221	341,301,953
하림지주 (003380)	8,070	-80	-.98	8,150	8,190	8,030	313,877	2,542,187,900
KB제32호스팩 (0037T0)	2,005	0	0	2,005	2,005	2,000	17,215	34,494,522
에이스침대 (003800)	28,500	-600	-2.06	29,100	29,150	28,500	9,058	260,665,850
교보18호스팩 (0041B0)	2,035	10	.49	2,020	2,035	2,020	41,067	83,282,386
엘에스스팩1호 (0041J0)	2,010	5	.25	2,005	2,010	2,000	21,824	43,711,980
하나35호스팩 (0041L0)	2,000	-5	-.25	2,000	2,005	2,000	16,744	33,556,985
삼성스팩10호 (0044K0)	1,989	2	.1	1,987	1,990	1,987	57,945	115,234,604
한국가구 (004590)	5,220	-40	-.76	5,260	5,330	5,200	32,980	173,219,900
창해에탄올 (004650)	10,020	-90	-.89	10,140	10,140	9,960	36,271	363,475,425
대륙제관 (004780)	3,770	-20	-.53	3,790	3,790	3,725	12,149	45,753,740
동국산업 (005160)	3,230	75	2.38	3,185	3,330	3,180	331,532	1,083,190,750
동진쎄미켐 (005290)	33,600	450	1.36	33,550	33,600	32,900	691,531	23,094,231,250
푸드웰 (005670)	7,590	-80	-1.04	7,660	7,670	7,310	168,885	1,261,274,615
대원산업 (005710)	12,270	360	3.02	11,980	12,270	11,830	24,883	300,396,685
한일사료 (005860)	3,480	-10	-.29	3,485	3,510	3,475	43,861	152,847,983
매일홀딩스 (005990)	11,070	150	1.37	10,920	11,230	10,800	8,111	89,137,635
국영지앤엠 (006050)	1,300	3	.23	1,300	1,300	1,287	97,698	126,368,941
피제이전자 (006140)	5,170	-10	-.19	5,180	5,220	5,110	42,011	215,965,820
동구바이오제약 (006620)	5,100	0	0	5,140	5,140	5,040	35,962	182,286,030
서부T&D (006730)	10,300	130	1.28	10,180	10,400	10,170	453,889	4,669,922,745
보성파워텍 (006910)	4,220	-20	-.47	4,275	4,495	4,100	11,509,763	49,918,402,343
모헨즈 (006920)	3,275	-40	-1.21	3,310	3,380	3,260	85,726	282,685,002
푸른저축은행 (007330)	10,050	-190	-1.86	10,240	10,240	10,000	28,399	286,542,810
진양제약 (007370)	5,780	-20	-.34	5,850	5,850	5,740	57,628	333,148,600
네이처셀 (007390)	23,100	400	1.76	23,050	23,950	22,800	663,246	15,435,588,650
와이엠 (007530)	2,765	-10	-.36	2,745	2,780	2,745	24,766	68,388,370
대원 (007680)	4,575	-10	-.22	4,570	4,615	4,560	4,754	21,799,520
소노스퀘어 (007720)	840	2	.24	849	849	829	92,812	77,289,329
한일화학 (007770)	9,050	-50	-.55	9,100	9,100	9,000	2,783	25,146,810
에스엠코어 (007820)	4,765	85	1.82	4,735	4,790	4,620	1,053,048	4,972,658,565
원풍물산 (008290)	546	-1	-.18	547	563	534	283,025	155,711,381
원풍 (008370)	4,435	-50	-1.11	4,460	4,465	4,430	8,260	36,670,525
부스타 (008470)	3,970	5	.13	3,965	3,975	3,950	3,349	13,277,585
대동기어 (008830)	16,200	-160	-.98	16,450	16,450	16,100	31,753	515,602,300
삼아제약 (009300)	17,250	90	.52	17,300	17,300	17,160	7,245	124,839,290
포스코엠텍 (009520)	12,860	-40	-.31	12,920	12,970	12,790	132,397	1,701,021,960
삼보산업 (009620)	1,922	28	1.48	1,893	1,955	1,893	170,361	327,059,254
이렘 (009730)	945	12	1.29	935	985	930	965,664	920,672,816
엠에스씨 (009780)	9,610	170	1.8	9,440	9,730	9,340	122,675	1,168,618,660
대한광통신 (010170)	1,652	56	3.51	1,598	1,678	1,549	16,219,849	26,155,316,152
흥국 (010240)	5,110	-10	-.2	5,170	5,170	5,080	24,206	123,794,050
아이티센엔텍 (010280)	1,149	-4	-.35	1,154	1,181	1,138	466,142	541,852,329
오리콤 (010470)	6,200	30	.49	6,170	6,200	6,150	14,810	91,421,210
경동제약 (011040)	5,980	-20	-.33	6,000	6,010	5,960	20,993	125,440,290
형지I&C (011080)	781	-14	-1.76	795	799	779	420,349	330,542,272
유니크 (011320)	3,960	65	1.67	3,880	3,975	3,880	61,500	241,866,425
서한 (011370)	950	8	.85	949	958	942	166,588	158,246,289
세보엠이씨 (011560)	12,570	-80	-.63	12,720	12,720	12,520	12,553	157,761,795
뉴인텍 (012340)	488	-5	-1.01	493	494	481	112,521	54,799,118
원일특강 (012620)	8,560	-140	-1.61	8,700	8,770	8,500	9,616	82,872,280
리드코프 (012700)	4,160	0	0	4,135	4,195	4,130	67,178	279,039,830
신일제약 (012790)	6,270	-40	-.63	6,310	6,340	6,220	15,773	98,562,760
모베이스전자 (012860)	1,391	-4	-.29	1,407	1,407	1,389	62,387	86,844,565
하이록코리아 (013030)	38,500	-100	-.26	39,350	41,500	38,050	460,251	18,276,677,100
동원개발 (013120)	2,855	35	1.24	2,820	2,855	2,815	28,035	79,355,187
아진산업 (013310)	3,310	-40	-1.19	3,340	3,410	3,280	305,368	1,013,578,967
THE CUBE& (013720)	1,044	-6	-.57	1,051	1,069	1,037	228,748	239,278,104
스페코 (013810)	3,030	275	9.98	2,755	3,345	2,755	3,914,202	12,341,605,641
아가방컴퍼니 (013990)	5,080	-20	-.39	5,110	5,150	5,070	174,021	889,138,615
메디앙스 (014100)	2,030	-10	-.49	2,040	2,045	2,015	4,173	8,462,890
원익큐브 (014190)	1,530	3	.2	1,531	1,540	1,510	85,984	131,428,575
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,571	-8	-.51	1,580	1,581	1,566	47,175	74,307,753
고려제약 (014570)	4,580	0	0	4,555	4,595	4,535	6,715	30,693,315
성광벤드 (014620)	35,750	450	1.27	37,200	38,800	35,400	968,114	35,833,301,025
오리엔탈정공 (014940)	12,540	240	1.95	12,650	12,860	12,120	3,977,035	49,472,557,235
삼륭물산 (014970)	7,750	-80	-1.02	7,910	7,940	7,730	44,688	348,536,200
코콤 (015710)	4,125	-10	-.24	4,175	4,175	4,105	32,986	136,026,010
성우하이텍 (015750)	6,120	40	.66	6,110	6,210	6,070	420,988	2,582,830,885
리더스코스메틱 (016100)	2,405	25	1.05	2,445	2,445	2,390	7,867	18,910,270
SGC E&C (016250)	14,470	-290	-1.96	15,000	15,000	14,460	7,125	104,118,660
큐캐피탈 (016600)	261	-2	-.76	264	264	260	219,414	57,136,877
디모아 (016670)	6,420	60	.94	6,380	6,510	6,200	33,039	209,942,180
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,193	-3	-.25	1,196	1,200	1,189	29,904	35,677,485
신원종합개발 (017000)	2,710	-55	-1.99	2,750	2,755	2,710	18,321	49,938,505
인터엠 (017250)	1,145	26	2.32	1,119	1,150	1,119	41,813	47,605,032
삼현철강 (017480)	4,750	-50	-1.04	4,800	4,810	4,720	15,360	72,959,140
세명전기 (017510)	10,150	110	1.1	10,210	10,330	9,950	1,278,781	13,001,927,030
대림제지 (017650)	7,290	20	.28	7,270	7,300	7,230	9,708	70,495,380
한국알콜 (017890)	9,360	-20	-.21	9,360	9,400	9,270	21,018	196,179,355
유니슨 (018000)	1,175	169	16.8	1,016	1,200	1,013	16,640,985	18,821,496,736
진로발효 (018120)	19,340	40	.21	19,390	19,400	19,230	1,393	26,878,810
브이티 (018290)	30,450	-700	-2.25	31,200	31,350	30,200	631,872	19,398,468,100
삼목에스폼 (018310)	22,600	0	0	22,550	22,850	22,550	42,812	970,428,000
우진비앤지 (018620)	955	-18	-1.85	973	973	955	19,563	18,802,585
서울제약 (018680)	3,200	-10	-.31	3,260	3,260	3,180	3,886	12,428,335
바른손 (018700)	1,128	-11	-.97	1,139	1,139	1,116	55,493	62,441,935
베뉴지 (019010)	2,450	-15	-.61	2,465	2,465	2,435	18,126	44,362,085
와이지-원 (019210)	5,490	50	.92	5,420	5,490	5,420	52,245	285,056,105
일지테크 (019540)	4,130	10	.24	4,120	4,155	4,105	15,703	64,903,035
SBI인베스트먼트 (019550)	755	-2	-.26	758	763	754	174,921	132,553,234
플루토스 (019570)	312	1	.32	311	320	311	282,647	88,724,719
글로본 (019660)	2,935	-10	-.34	2,990	2,990	2,890	15,872	46,580,125
서연탑메탈 (019770)	3,930	90	2.34	3,840	3,980	3,815	76,560	298,494,378
에너토크 (019990)	7,790	-210	-2.63	8,080	8,080	7,770	170,976	1,354,373,155
대신정보통신 (020180)	1,003	5	.5	1,001	1,007	996	122,018	122,208,986
대동금속 (020400)	6,050	0	0	6,070	6,070	6,000	5,080	30,682,530
시공테크 (020710)	3,820	-20	-.52	3,865	3,865	3,780	92,576	352,958,065
대호특수강 (021040)	1,673	57	3.53	1,580	1,950	1,568	6,445,536	11,219,320,339
대호특수강우 (021045)	2,900	-150	-4.92	2,950	3,160	2,875	60,115	178,592,710
에이티넘인베스트 (021080)	2,580	10	.39	2,580	2,595	2,555	98,867	254,883,457
KCC건설 (021320)	5,410	60	1.12	5,350	5,440	5,310	33,767	182,311,090
한국큐빅 (021650)	2,395	0	0	2,395	2,395	2,365	11,600	27,537,475
메이슨캐피탈 (021880)	301	-4	-1.31	304	305	299	359,887	108,779,992
티케이지애강 (022220)	845	-1	-.12	847	848	842	36,337	30,687,706
태광 (023160)	29,400	800	2.8	31,950	32,300	28,900	865,786	26,204,985,200
유진기업 (023410)	3,445	-55	-1.57	3,500	3,510	3,420	270,085	930,014,323
제이스코홀딩스 (023440)	1,607	-34	-2.07	1,638	1,638	1,605	268,848	432,881,193
삼보판지 (023600)	9,680	90	.94	9,590	9,680	9,500	12,065	116,114,070
한국캐피탈 (023760)	793	-7	-.88	802	810	788	213,483	169,866,633
플레이위드 (023770)	4,140	90	2.22	4,050	4,160	4,010	59,791	246,325,480
동일스틸럭스 (023790)	3,855	215	5.91	4,175	4,400	3,450	27,785,797	108,847,301,907
풍국주정 (023900)	9,330	-70	-.74	9,440	9,440	9,300	14,967	139,834,590
대한약품 (023910)	30,300	-250	-.82	30,700	30,700	30,200	6,671	202,296,450
흥구석유 (024060)	12,500	-70	-.56	12,550	12,600	12,450	117,126	1,462,524,765
KB오토시스 (024120)	3,455	-50	-1.43	3,505	3,545	3,440	41,409	143,433,070
한일단조 (024740)	2,230	75	3.48	2,165	2,245	2,165	1,549,311	3,422,216,794
유성티엔에스 (024800)	2,505	15	.6	2,490	2,505	2,460	27,697	68,702,470
세원물산 (024830)	9,750	150	1.56	9,690	9,850	9,520	9,159	88,299,090
KBI메탈 (024840)	1,791	-2	-.11	1,802	1,807	1,779	239,036	427,230,439
HLB이노베이션 (024850)	1,683	128	8.23	1,555	1,772	1,538	956,635	1,618,635,920
케이피에프 (024880)	5,670	-20	-.35	5,740	5,750	5,560	227,268	1,279,642,195
경창산업 (024910)	1,591	-1	-.06	1,598	1,598	1,584	20,306	32,259,385
PN풍년 (024940)	4,445	-35	-.78	4,480	4,480	4,445	27,639	123,261,397
삼천리자전거 (024950)	4,620	-10	-.22	4,635	4,695	4,615	39,025	181,787,382
시노펙스 (025320)	7,010	20	.29	7,000	7,040	6,950	473,275	3,310,211,060
DH오토웨어 (025440)	787	0	0	787	794	776	43,622	34,192,351
한국선재 (025550)	4,595	185	4.2	4,570	5,050	4,520	11,185,791	52,869,565,537
한국정보통신 (025770)	9,000	80	.9	8,960	9,030	8,870	23,526	210,550,140
신라에스지 (025870)	5,500	-40	-.72	5,530	5,540	5,490	4,437	24,463,760
케이씨피드 (025880)	2,830	-40	-1.39	2,870	2,875	2,825	50,310	142,975,337
동화기업 (025900)	9,350	-60	-.64	9,430	9,600	9,270	55,607	521,656,355
동신건설 (025950)	17,700	-630	-3.44	18,500	18,680	17,700	56,136	1,017,378,080
아난티 (025980)	8,680	-160	-1.81	8,930	8,990	8,660	1,042,944	9,196,134,775
제이에스티나 (026040)	3,465	-210	-5.71	3,605	3,665	3,445	362,290	1,274,661,498
특수건설 (026150)	6,780	-40	-.59	6,820	6,840	6,760	22,022	149,421,330
광진실업 (026910)	2,790	-30	-1.06	2,800	2,810	2,740	7,396	20,624,030
서울전자통신 (027040)	209	-3	-1.42	211	212	207	91,287	19,217,629
코리아나 (027050)	2,765	-20	-.72	2,780	2,820	2,760	163,998	456,788,541
아주IB투자 (027360)	2,280	0	0	2,290	2,315	2,265	279,102	637,680,533
상보 (027580)	941	0	0	942	980	935	511,589	486,963,718
팜스토리 (027710)	1,194	-2	-.17	1,195	1,199	1,187	117,373	139,847,935
대성창투 (027830)	1,725	4	.23	1,721	1,767	1,715	227,239	393,985,843
휴맥스홀딩스 (028080)	1,875	-25	-1.32	1,900	1,914	1,875	8,874	16,738,637
HLB (028300)	39,150	500	1.29	38,550	39,700	38,450	498,846	19,525,899,475
광무 (029480)	2,755	35	1.29	2,685	2,755	2,680	220,401	599,413,499
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,600	0	0	27,150	27,250	26,500	228,167	6,101,146,125
원익홀딩스 (030530)	12,260	470	3.99	11,520	13,000	11,510	5,883,539	72,181,439,550
양지사 (030960)	8,330	70	.85	8,260	8,350	8,260	31,974	265,784,520
아이즈비전 (031310)	1,648	8	.49	1,640	1,656	1,616	71,541	116,844,089
에스에이엠티 (031330)	3,015	-20	-.66	3,040	3,055	3,000	211,020	638,751,560
오스템 (031510)	1,088	38	3.62	1,053	1,096	1,045	36,652	38,865,571
디에이치엑스컴퍼니 (031860)	901	-42	-4.45	958	958	896	196,859	179,288,638
피에스케이홀딩스 (031980)	38,650	-300	-.77	40,050	40,050	37,550	360,778	13,810,345,525
아즈텍WB (032080)	1,382	30	2.22	1,359	1,410	1,359	20,013	27,668,491
다우데이타 (032190)	17,700	-270	-1.5	18,000	18,040	17,560	150,035	2,660,580,045
삼일 (032280)	1,390	-5	-.36	1,395	1,399	1,389	15,707	21,854,145
한국파마 (032300)	14,130	-70	-.49	14,440	14,450	14,100	3,405	48,292,630
케이엠더블유 (032500)	13,320	-60	-.45	13,300	13,450	13,180	91,392	1,214,287,755
TJ미디어 (032540)	6,080	90	1.5	6,000	6,150	5,920	18,750	113,210,370
피델릭스 (032580)	1,194	-1	-.08	1,197	1,202	1,186	404,299	481,833,126
유비케어 (032620)	4,205	15	.36	4,155	4,225	4,155	153,282	641,456,412
소프트센 (032680)	296	4	1.37	292	300	292	539,787	159,945,842
소프트센우 (032685)	6,290	-300	-4.55	6,300	6,330	6,240	1,142	7,182,880
삼진 (032750)	4,100	10	.24	4,090	4,100	4,055	5,006	20,391,325
엠젠솔루션 (032790)	916	-17	-1.82	933	933	910	115,198	105,423,831
판타지오 (032800)	497	4	.81	491	498	490	141,034	69,571,173
우리기술 (032820)	3,955	-140	-3.42	4,095	4,110	3,940	8,551,769	34,369,544,557
비트컴퓨터 (032850)	5,160	10	.19	5,170	5,170	5,120	46,702	239,876,355
더라미 (032860)	1,456	-26	-1.75	1,468	1,470	1,435	113,479	164,821,262
원익 (032940)	7,430	-290	-3.76	7,630	7,920	7,380	1,255,738	9,585,962,495
동일기연 (032960)	12,230	440	3.73	11,850	12,230	11,840	17,603	211,347,410
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	864	0	0	864	872	859	2,428	2,101,599
제룡전기 (033100)	35,500	-50	-.14	36,250	36,350	35,150	124,173	4,417,900,625
디지틀조선 (033130)	1,550	11	.71	1,539	1,553	1,536	114,088	175,951,559
엠케이전자 (033160)	8,570	-100	-1.15	8,670	8,720	8,290	73,907	633,576,525
시그네틱스 (033170)	632	5	.8	628	645	628	206,270	131,273,141
모아텍 (033200)	3,290	-15	-.45	3,285	3,325	3,205	12,430	40,549,236
인성정보 (033230)	2,140	-10	-.47	2,155	2,220	2,125	625,236	1,346,039,524
코웰패션 (033290)	2,190	-5	-.23	2,205	2,230	2,185	26,844	59,035,270
엠투엔 (033310)	2,045	-35	-1.68	2,075	2,085	2,030	141,033	289,740,328
제이씨현시스템 (033320)	5,120	60	1.19	5,060	5,210	5,040	235,648	1,209,070,745
좋은사람들 (033340)	2,020	-175	-7.97	2,185	2,245	2,010	6,162,181	12,963,939,184
동성화인텍 (033500)	33,550	1250	3.87	32,800	33,600	32,550	383,120	12,694,472,750
파라텍 (033540)	1,341	-14	-1.03	1,350	1,362	1,340	109,300	147,245,006
블루콤 (033560)	3,395	-5	-.15	3,400	3,405	3,330	47,822	161,253,000
네패스 (033640)	13,100	-440	-3.25	13,740	13,740	13,100	122,006	1,617,589,490
피노 (033790)	4,105	-40	-.97	4,130	4,175	4,075	97,785	401,187,081
티비씨 (033830)	687	3	.44	679	690	679	71,881	49,325,061
해성산업 (034810)	8,520	-80	-.93	8,630	8,630	8,410	34,161	291,247,045
해성산업1우 (03481K)	7,730	-150	-1.9	7,880	7,910	7,730	769	6,009,010
조아제약 (034940)	1,194	-40	-3.24	1,254	1,269	1,191	447,129	545,395,411
한국기업평가 (034950)	98,700	200	.2	99,000	99,000	98,400	1,934	190,807,900
그래디언트 (035080)	14,500	-70	-.48	14,570	14,620	14,460	16,091	234,161,055
프럼파스트 (035200)	3,825	-30	-.78	3,850	3,870	3,825	27,882	107,009,595
골드앤에스 (035290)	385	-4	-1.03	389	397	385	93,905	36,354,689
기산텔레콤 (035460)	1,825	10	.55	1,815	1,830	1,800	26,562	48,301,053
KG이니시스 (035600)	10,370	-90	-.86	10,510	10,530	10,310	83,160	863,020,430
솔본 (035610)	4,220	0	0	4,215	4,225	4,170	17,469	73,282,726
바른손이앤에이 (035620)	484	-4	-.82	487	487	484	44,066	21,377,723
CJ ENM (035760)	72,600	1800	2.54	70,600	73,500	70,600	139,785	10,165,163,650
이지홀딩스 (035810)	3,905	10	.26	3,890	3,935	3,870	90,254	351,519,117
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,600	-1400	-1.82	76,700	77,000	75,500	598,700	45,461,624,900
예림당 (036000)	3,360	70	2.13	3,290	3,395	3,230	91,748	301,004,750
아비코전자 (036010)	7,090	50	.71	7,050	7,100	6,980	73,575	518,490,805
케이티알파 (036030)	5,260	-10	-.19	5,300	5,320	5,220	22,506	117,959,530
위지트 (036090)	713	0	0	713	720	708	180,856	128,784,321
서울평가정보 (036120)	2,225	-5	-.22	2,230	2,235	2,205	25,214	55,916,220
에이치엠넥스 (036170)	889	-11	-1.22	900	900	881	57,823	51,240,657
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,450	-300	-.86	34,750	35,000	34,250	12,231	422,424,250
유니셈 (036200)	8,640	-50	-.58	8,780	8,780	8,490	672,892	5,786,905,565
오상헬스케어 (036220)	16,430	50	.31	16,380	16,670	16,180	10,791	175,653,820
대성미생물 (036480)	7,790	70	.91	7,720	7,820	7,720	2,134	16,585,150
SFA반도체 (036540)	3,545	70	2.01	3,525	3,545	3,440	940,596	3,298,549,656
KZ정밀 (036560)	15,800	-360	-2.23	16,200	16,250	15,800	7,303	116,576,890
감성코퍼레이션 (036620)	5,750	-40	-.69	5,790	5,860	5,670	957,301	5,759,913,050
세종텔레콤 (036630)	5,320	0	0	5,320	5,390	5,265	11,854	62,972,445
HRS (036640)	5,500	10	.18	5,520	5,520	5,470	33,335	182,955,735
삼양케이씨아이 (036670)	6,640	0	0	6,630	6,670	6,600	7,476	49,550,125
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,692	24	1.44	1,699	1,699	1,648	174,826	290,818,058
나이스정보통신 (036800)	23,400	200	.86	23,200	23,400	23,000	7,340	170,533,950
에프에스티 (036810)	28,300	-650	-2.25	28,900	29,000	27,500	691,358	19,499,187,650
솔브레인홀딩스 (036830)	42,200	0	0	42,450	42,600	41,600	85,672	3,601,664,725
진성티이씨 (036890)	12,900	-180	-1.38	13,000	13,240	12,800	142,606	1,842,209,200
주성엔지니어링 (036930)	28,750	450	1.59	28,800	28,850	27,900	517,893	14,720,046,050
파워넷 (037030)	3,245	-5	-.15	3,210	3,250	3,180	258,599	828,448,555
파세코 (037070)	5,960	-10	-.17	5,970	6,000	5,900	43,037	256,243,750
한국팩키지 (037230)	2,105	-40	-1.86	2,145	2,155	2,100	42,571	90,393,420
인지디스플레 (037330)	1,451	4	.28	1,442	1,476	1,420	55,676	80,163,468
성도이엔지 (037350)	4,910	0	0	4,910	4,950	4,875	72,606	357,671,427
EG (037370)	5,660	-40	-.7	5,700	5,720	5,620	8,202	46,427,290
우리엔터프라이즈 (037400)	1,114	-4	-.36	1,118	1,125	1,113	35,751	39,919,776
희림 (037440)	4,645	15	.32	4,630	4,715	4,620	39,151	182,431,290
삼지전자 (037460)	11,440	-10	-.09	11,450	11,470	11,350	9,872	112,665,215
쎄니트 (037760)	1,764	3	.17	1,761	1,764	1,732	136,774	241,174,100
엘컴텍 (037950)	884	-15	-1.67	906	906	880	206,637	183,742,020
제일테크노스 (038010)	7,640	290	3.95	7,450	7,710	7,350	336,132	2,531,265,595
루멘스 (038060)	788	-7	-.88	795	802	776	96,577	76,031,883
서린바이오 (038070)	6,810	-50	-.73	6,860	6,990	6,810	18,190	124,564,195
에코플라스틱 (038110)	3,610	25	.7	3,570	3,635	3,570	364,638	1,315,237,594
마크로젠 (038290)	15,730	0	0	15,610	15,770	15,610	13,506	211,980,160
레드캡투어 (038390)	12,140	-40	-.33	12,180	12,220	12,030	22,803	275,702,325
바이오스마트 (038460)	3,105	5	.16	3,095	3,120	3,075	47,338	146,702,425
삼표시멘트 (038500)	3,380	-30	-.88	3,415	3,450	3,350	261,330	883,446,447
케이바이오 (038530)	261	-1	-.38	262	271	260	389,178	102,037,421
상상인 (038540)	2,090	25	1.21	2,065	2,135	2,045	91,898	191,185,927
위즈코프 (038620)	594	0	0	593	599	590	103,254	61,194,723
에스넷 (038680)	3,910	-20	-.51	3,960	3,960	3,885	28,820	112,472,885
에코바이오 (038870)	3,870	30	.78	3,840	3,895	3,840	44,367	171,738,040
아이에이 (038880)	188	-2	-1.05	192	195	188	1,447,893	274,730,062
파인디지털 (038950)	3,385	-35	-1.02	3,420	3,495	3,380	5,301	18,165,205
현대에이치티 (039010)	7,160	40	.56	7,120	7,180	7,120	24,147	172,505,190
이건홀딩스 (039020)	5,260	-70	-1.31	5,330	5,330	5,160	288,532	1,508,627,030
이오테크닉스 (039030)	211,000	-1000	-.47	212,500	214,500	209,000	152,253	32,152,296,750
오스코텍 (039200)	44,150	-150	-.34	43,650	44,800	42,700	280,017	12,375,615,875
경남스틸 (039240)	3,160	-15	-.47	3,175	3,200	3,135	234,264	743,221,268
인포뱅크 (039290)	5,950	100	1.71	5,860	6,020	5,860	33,636	200,541,820
세중 (039310)	1,511	-22	-1.44	1,533	1,552	1,511	17,085	26,243,402
한국경제TV (039340)	5,610	0	0	5,620	5,690	5,530	33,965	190,800,820
케이엘넷 (039420)	3,025	-45	-1.47	3,060	3,080	3,010	61,391	186,048,872
에스티아이 (039440)	19,220	30	.16	19,320	19,320	18,820	374,327	7,125,406,895
다산네트웍스 (039560)	3,350	50	1.52	3,315	3,355	3,270	132,890	441,889,805
화성밸브 (039610)	10,060	0	0	10,350	10,420	10,030	362,753	3,702,184,745
한국정보공학 (039740)	3,565	605	20.44	2,960	3,845	2,840	4,075,644	14,748,682,856
오로라 (039830)	20,100	-1750	-8.01	21,500	21,700	19,830	485,584	9,885,556,605
디오 (039840)	17,220	-80	-.46	17,300	17,430	17,000	14,743	254,071,845
나노엔텍 (039860)	3,540	5	.14	3,565	3,565	3,500	87,535	308,612,775
폴라리스AI (039980)	2,440	0	0	2,470	2,490	2,430	468,841	1,151,199,613
누리플렉스 (040160)	4,540	-5	-.11	4,560	4,595	4,480	22,522	102,058,305
YTN (040300)	2,805	10	.36	2,815	2,830	2,795	51,823	145,435,487
크레오에스지 (040350)	391	-38	-8.86	426	426	360	3,973,977	1,520,574,887
정상제이엘에스 (040420)	6,400	10	.16	6,390	6,410	6,370	9,758	62,358,485
SG&G (040610)	1,846	-3	-.16	1,840	1,853	1,836	23,716	43,738,522
아이씨디 (040910)	3,900	-20	-.51	3,945	3,945	3,890	11,258	44,054,621
폴라리스오피스 (041020)	5,610	0	0	5,660	5,710	5,600	474,930	2,678,504,900
우리기술투자 (041190)	10,970	160	1.48	10,870	11,010	10,720	1,186,784	12,931,146,315
현대에버다임 (041440)	7,980	-50	-.62	8,030	8,080	7,970	50,818	406,996,590
한국전자인증 (041460)	4,210	5	.12	4,205	4,245	4,180	49,511	208,098,820
에스엠 (041510)	142,800	100	.07	142,700	145,000	141,000	213,526	30,431,897,350
이엘씨 (041520)	8,030	-30	-.37	8,030	8,130	8,000	7,807	62,702,320
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,550	900	3.38	26,800	27,550	26,600	22,983	622,640,975
폴라리스AI파마 (041910)	6,470	-30	-.46	6,480	6,570	6,430	25,294	164,597,165
메디아나 (041920)	5,390	30	.56	5,370	5,400	5,320	13,641	73,209,860
동아화성 (041930)	6,310	200	3.27	6,160	6,340	6,130	129,871	813,222,030
코미팜 (041960)	6,490	-140	-2.11	6,630	6,790	6,480	281,135	1,849,124,685
카페24 (042000)	40,550	550	1.38	40,100	41,150	39,600	176,632	7,137,734,250
케이피엠테크 (042040)	257	0	0	257	258	252	261,320	66,655,195
에스씨디 (042110)	1,368	-12	-.87	1,378	1,385	1,362	62,001	84,858,287
비츠로테크 (042370)	8,600	-60	-.69	8,660	8,690	8,550	132,234	1,140,466,835
네오위즈홀딩스 (042420)	24,600	200	.82	24,200	24,600	24,000	5,182	125,699,300
링네트 (042500)	4,795	-35	-.72	4,785	4,845	4,775	48,590	233,223,270
라온시큐어 (042510)	10,240	70	.69	10,180	10,440	10,100	68,939	705,712,760
한스바이오메드 (042520)	11,260	500	4.65	10,840	11,700	10,650	503,205	5,572,917,785
새로닉스 (042600)	7,920	-70	-.88	7,990	8,110	7,910	12,709	101,160,450
상지건설 (042940)	11,250	30	.27	11,290	11,440	11,140	112,060	1,259,258,645
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,653	-99	-5.65	1,665	1,728	1,638	355,151	591,420,425
바텍 (043150)	22,200	-300	-1.33	22,600	22,600	22,150	31,308	697,280,350
파루 (043200)	1,139	16	1.42	1,113	1,297	1,092	2,523,106	2,985,559,757
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,086	1	.09	1,085	1,094	1,077	80,797	87,686,580
에쎈테크 (043340)	502	1	.2	501	503	496	69,418	34,687,440
디지아이 (043360)	2,245	20	.9	2,225	2,400	2,195	40,723	90,897,468
피에이치에이 (043370)	11,440	40	.35	11,390	11,520	11,360	15,675	179,315,680
웰킵스하이텍 (043590)	687	18	2.69	669	690	669	54,997	37,305,682
KT지니뮤직 (043610)	2,090	-35	-1.65	2,130	2,130	2,090	102,731	215,688,650
국순당 (043650)	4,485	5	.11	4,455	4,500	4,455	23,992	107,455,300
서울리거 (043710)	991	-15	-1.49	1,018	1,018	991	18,828	18,792,484
자연과환경 (043910)	717	-12	-1.65	722	736	717	1,022,796	740,041,267
KD (044180)	837	-11	-1.3	842	953	834	9,392,784	8,431,825,942
위닉스 (044340)	5,900	-10	-.17	5,860	5,960	5,820	17,853	105,427,680
빌리언스 (044480)	530	122	29.9	410	530	403	44,192,859	22,196,695,365
태웅 (044490)	34,150	-1350	-3.8	35,850	36,500	34,050	315,313	11,066,462,525
에이치케이 (044780)	1,357	19	1.42	1,354	1,368	1,330	42,925	57,986,873
이글벳 (044960)	4,270	20	.47	4,255	4,295	4,235	22,012	93,579,610
에이치엔에스하이텍 (044990)	14,670	-70	-.47	14,740	14,740	14,300	8,459	122,461,910
오공 (045060)	2,540	0	0	2,545	2,565	2,540	28,450	72,357,278
한양이엔지 (045100)	19,610	180	.93	19,430	19,990	19,430	103,126	2,035,026,685
성우테크론 (045300)	3,040	-10	-.33	3,045	3,050	3,005	14,610	44,263,975
토탈소프트 (045340)	9,160	-440	-4.58	9,600	9,790	9,150	209,594	1,959,157,155
대아티아이 (045390)	4,580	-75	-1.61	4,700	4,700	4,575	643,300	2,976,594,063
정원엔시스 (045510)	992	4	.4	990	1,005	985	113,453	116,534,616
크린앤사이언스 (045520)	4,055	5	.12	4,050	4,070	4,000	2,889	11,710,475
에이텍 (045660)	13,150	-100	-.75	13,200	13,330	13,140	21,855	288,504,075
코아시아 (045970)	6,190	-90	-1.43	6,420	6,420	6,120	336,803	2,088,437,040
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,565	-150	-4.04	3,740	3,770	3,550	468,082	1,711,984,300
HLB파나진 (046210)	1,732	-15	-.86	1,746	1,746	1,715	43,061	74,306,634
백금T&A (046310)	2,795	0	0	2,795	2,835	2,745	41,685	115,322,290
삼화네트웍스 (046390)	1,495	-20	-1.32	1,530	1,530	1,484	437,133	658,598,586
KG모빌리언스 (046440)	5,230	-20	-.38	5,250	5,270	5,160	41,893	218,258,535
서울반도체 (046890)	6,660	10	.15	6,660	6,680	6,590	155,342	1,030,185,990
우원개발 (046940)	3,290	-20	-.6	3,310	3,335	3,290	86,066	284,704,287
우리로 (046970)	1,277	0	0	1,289	1,299	1,273	108,198	138,219,930
한빛소프트 (047080)	1,295	-3	-.23	1,293	1,310	1,290	53,205	69,045,272
파워로직스 (047310)	4,335	5	.12	4,325	4,365	4,315	65,816	285,527,817
이스트소프트 (047560)	20,950	50	.24	21,300	21,500	20,900	76,155	1,612,315,425
코데즈컴바인 (047770)	1,935	-46	-2.32	1,996	1,996	1,932	472,061	921,964,195
초록뱀미디어 (047820)	7,150	-230	-3.12	7,250	7,430	7,110	273,189	1,975,585,765
HLB제약 (047920)	14,010	-140	-.99	14,150	14,410	14,010	87,186	1,238,145,100
현대바이오 (048410)	5,700	-30	-.52	5,760	5,780	5,670	452,150	2,583,300,835
유라테크 (048430)	8,150	-20	-.24	8,190	8,210	8,110	14,132	115,091,895
대동스틸 (048470)	3,765	30	.8	3,745	3,925	3,700	225,326	857,414,850
인트론바이오 (048530)	4,045	-10	-.25	4,060	4,130	4,015	74,304	301,384,465
SM C&C (048550)	1,358	-11	-.8	1,369	1,372	1,357	185,305	252,555,897
TPC (048770)	1,942	0	0	1,942	1,965	1,929	7,631	14,870,758
엔피케이 (048830)	1,150	29	2.59	1,121	1,150	1,120	42,232	48,037,403
시너지이노베이션 (048870)	2,830	-20	-.7	2,930	2,960	2,815	925,863	2,670,736,636
대원미디어 (048910)	9,210	0	0	9,190	9,310	9,090	31,277	287,699,680
인탑스 (049070)	15,360	-70	-.45	15,420	15,500	15,100	25,238	387,892,530
기가레인 (049080)	482	-1	-.21	483	490	476	345,910	167,121,645
파인디앤씨 (049120)	880	-3	-.34	891	891	874	60,692	53,237,278
셀루메드 (049180)	812	32	4.1	781	893	780	4,715,134	3,946,137,004
코메론 (049430)	11,480	210	1.86	11,300	11,720	11,300	46,346	535,391,140
SGA (049470)	3,440	-240	-6.52	3,735	3,780	3,245	6,061,749	20,717,621,831
오픈베이스 (049480)	2,475	-5	-.2	2,480	2,500	2,455	175,962	437,041,131
유아이엘 (049520)	3,300	20	.61	3,290	3,330	3,275	83,008	273,968,702
잉크테크 (049550)	3,110	-15	-.48	3,125	3,125	3,080	1,387	4,292,230
재영솔루텍 (049630)	753	0	0	762	762	744	357,913	267,897,979
고려신용정보 (049720)	10,320	10	.1	10,330	10,350	10,290	37,604	387,631,425
승일 (049830)	8,640	440	5.37	8,180	8,920	8,180	14,568	126,639,230
미래컴퍼니 (049950)	14,980	-80	-.53	15,060	15,390	14,970	27,766	417,917,030
쎌바이오텍 (049960)	12,960	-70	-.54	13,030	13,100	12,810	16,646	214,890,610
비케이홀딩스 (050090)	908	-2	-.22	927	927	897	52,577	47,700,049
캠시스 (050110)	818	6	.74	812	822	808	141,893	115,383,726
ES큐브 (050120)	2,785	-45	-1.59	2,830	2,845	2,690	34,124	93,605,575
에스폴리텍 (050760)	1,687	34	2.06	1,643	1,690	1,643	65,171	109,101,907
아세아텍 (050860)	2,030	-90	-4.25	2,100	2,135	1,992	382,578	774,365,682
쏠리드 (050890)	6,710	70	1.05	6,650	6,710	6,590	277,472	1,851,179,465
수산아이앤티 (050960)	10,700	-60	-.56	10,700	10,780	10,580	13,734	146,801,050
지어소프트 (051160)	8,220	-140	-1.67	8,360	8,360	8,160	94,388	775,356,325
토비스 (051360)	17,000	-20	-.12	17,100	17,110	16,870	26,590	451,056,710
인터플렉스 (051370)	8,970	-160	-1.75	9,190	9,260	8,960	115,073	1,046,077,950
피씨디렉트 (051380)	2,250	-5	-.22	2,255	2,255	2,230	27,863	62,496,775
YW (051390)	3,915	-20	-.51	3,910	3,935	3,860	13,557	52,798,865
나라엠앤디 (051490)	4,155	15	.36	4,165	4,165	4,115	22,398	92,864,610
CJ프레시웨이 (051500)	28,400	-400	-1.39	28,900	28,950	27,800	45,674	1,295,038,650
큐로홀딩스 (051780)	740	-10	-1.33	757	768	739	67,116	50,325,757
중앙첨단소재 (051980)	2,500	-65	-2.53	2,575	2,595	2,495	1,133,256	2,857,656,831
에스티큐브 (052020)	8,300	-600	-6.74	8,900	9,030	8,240	605,580	5,161,296,360
iMBC (052220)	3,520	0	0	3,535	3,585	3,500	208,759	738,952,778
현대바이오랜드 (052260)	4,455	5	.11	4,430	4,470	4,410	29,837	132,508,527
오션인더블유 (052300)	2,810	10	.36	2,865	2,865	2,780	25,186	71,046,731
코텍 (052330)	8,740	0	0	8,750	8,830	8,710	32,712	286,662,285
코나아이 (052400)	51,400	-700	-1.34	52,100	52,600	50,500	163,171	8,353,677,050
오성첨단소재 (052420)	1,900	32	1.71	1,860	1,980	1,828	25,136,240	48,043,008,117
아이크래프트 (052460)	2,735	-60	-2.15	2,795	2,805	2,700	95,485	261,724,660
한네트 (052600)	4,605	-55	-1.18	4,640	4,645	4,565	57,628	264,985,709
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,100	10	.08	13,330	13,340	12,800	44,360	577,568,570
아이톡시 (052770)	500	4	.81	505	512	491	383,029	191,309,011
액토즈소프트 (052790)	6,090	-120	-1.93	6,210	6,210	6,060	11,789	72,075,840
아이앤씨 (052860)	2,365	-85	-3.47	2,450	2,455	2,355	120,810	288,751,450
KX하이텍 (052900)	914	-1	-.11	915	918	905	92,623	84,341,085
바이넥스 (053030)	17,100	-560	-3.17	17,660	17,680	16,990	481,064	8,295,931,865
지에스이 (053050)	2,800	5	.18	2,795	2,800	2,770	90,872	253,351,210
세동 (053060)	1,413	14	1	1,399	1,413	1,391	34,384	48,284,985
케이엔솔 (053080)	11,240	0	0	11,250	11,300	11,150	15,626	175,045,270
프리엠스 (053160)	8,060	-30	-.37	8,030	8,130	7,990	14,087	113,360,545
금강철강 (053260)	4,790	-125	-2.54	4,960	5,060	4,770	537,711	2,614,874,627
구영테크 (053270)	2,255	10	.45	2,240	2,270	2,240	48,424	108,862,904
예스24 (053280)	3,910	5	.13	3,880	3,925	3,880	49,822	194,363,210
NE능률 (053290)	2,185	-25	-1.13	2,210	2,245	2,175	30,753	67,522,390
한국정보인증 (053300)	7,240	90	1.26	7,280	7,330	7,150	343,483	2,481,082,415
이니텍 (053350)	9,970	140	1.42	9,650	10,250	9,650	168,116	1,681,631,675
세코닉스 (053450)	5,920	60	1.02	5,860	5,940	5,820	65,544	385,415,030
웹케시 (053580)	14,180	-260	-1.8	14,490	14,500	14,150	73,159	1,042,128,910
프로텍 (053610)	28,950	50	.17	29,000	29,150	28,550	21,530	621,186,675
태양 (053620)	6,690	30	.45	6,680	6,700	6,640	1,420	9,480,500
삼보모터스 (053700)	4,180	-5	-.12	4,185	4,200	4,150	38,233	159,527,784
안랩 (053800)	61,800	200	.32	61,900	62,200	61,100	39,924	2,467,057,200
경남제약 (053950)	611	-4	-.65	620	620	607	204,871	124,940,969
오상자이엘 (053980)	3,475	-5	-.14	3,485	3,505	3,475	35,084	122,285,008
한국컴퓨터 (054040)	5,000	-30	-.6	5,030	5,050	4,980	33,152	165,791,965
농우바이오 (054050)	8,730	-10	-.11	8,740	8,760	8,650	23,008	200,204,160
삼진엘앤디 (054090)	818	2	.25	822	840	808	70,028	57,224,812
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,540	-10	-.13	7,600	7,600	7,430	49,457	371,671,550
비츠로시스 (054220)	404	17	4.39	387	404	377	942,180	367,599,244
팬스타엔터프라이즈 (054300)	868	-21	-2.36	889	905	852	1,327,529	1,170,894,782
케이피티유 (054410)	3,590	155	4.51	3,435	3,600	3,420	10,943	38,079,012
텔레칩스 (054450)	13,010	220	1.72	12,950	13,130	12,810	80,286	1,041,501,455
삼영엠텍 (054540)	15,830	-100	-.63	16,390	16,400	15,060	4,789,435	75,366,282,590
APS (054620)	4,695	-25	-.53	4,720	4,725	4,665	7,405	34,751,180
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,930	-40	-.57	6,970	6,970	6,930	16,630	115,495,500
키이스트 (054780)	4,540	0	0	4,500	4,590	4,500	70,789	322,762,816
아이디스홀딩스 (054800)	12,020	10	.08	12,150	12,340	12,000	6,001	72,761,570
한컴위드 (054920)	4,520	-125	-2.69	4,695	4,765	4,500	610,652	2,824,977,950
유신 (054930)	22,550	-100	-.44	22,650	22,750	22,400	10,191	230,188,650
엑사이엔씨 (054940)	711	3	.42	708	714	698	71,569	50,586,306
제이브이엠 (054950)	33,300	0	0	34,250	34,250	33,000	85,896	2,862,437,150
유진로봇 (056080)	10,910	90	.83	10,850	11,160	10,610	1,191,150	12,993,156,265
시지메드텍 (056090)	1,070	-17	-1.56	1,093	1,103	1,068	342,632	369,959,456
에스에프에이 (056190)	23,350	-200	-.85	23,650	23,850	23,350	68,027	1,595,990,600
코위버 (056360)	5,090	20	.39	5,070	5,120	5,000	13,978	70,516,900
신화인터텍 (056700)	1,872	0	0	1,872	1,878	1,855	90,539	168,654,826
CNT85 (056730)	755	-2	-.26	749	756	749	4,571	3,453,795
YBM넷 (057030)	3,340	-5	-.15	3,345	3,355	3,305	10,373	34,560,870
옴니시스템 (057540)	867	19	2.24	854	884	842	502,402	434,535,681
티사이언티픽 (057680)	1,181	-6	-.51	1,190	1,195	1,165	162,203	191,040,012
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,980	-35	-1.74	2,015	2,020	1,980	34,053	67,873,471
KNN (058400)	739	7	.96	731	745	731	208,260	153,834,228
한주에이알티 (058450)	1,120	2	.18	1,118	1,148	1,099	154,895	173,430,095
리노공업 (058470)	49,700	200	.4	49,750	50,000	49,100	803,585	39,864,080,150
에스피지 (058610)	28,400	850	3.09	27,550	29,000	27,300	528,426	14,906,345,725
엠게임 (058630)	5,910	10	.17	5,930	5,930	5,850	50,800	299,111,880
CMG제약 (058820)	1,924	1	.05	1,924	1,930	1,912	211,525	406,046,253
엠로 (058970)	44,050	1300	3.04	43,850	44,350	43,450	89,806	3,945,801,375
미코 (059090)	16,420	380	2.37	17,040	17,050	16,170	1,351,611	22,387,723,915
아이컴포넌트 (059100)	5,500	-80	-1.43	5,580	5,610	5,460	18,961	104,303,700
아진엑스텍 (059120)	7,650	20	.26	7,630	7,680	7,480	156,742	1,188,848,675
메타바이오메드 (059210)	6,290	-230	-3.53	6,400	6,420	6,280	506,444	3,207,143,900
해성에어로보틱스 (059270)	6,040	-20	-.33	6,060	6,170	6,000	131,607	801,573,940
인선이엔티 (060150)	4,820	-10	-.21	4,830	4,835	4,790	37,525	180,611,235
소니드 (060230)	434	-16	-3.56	452	469	428	1,587,916	707,092,522
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,900	470	3.5	14,400	14,410	13,640	1,266,749	17,807,606,650
뉴보텍 (060260)	1,580	1	.06	1,579	1,594	1,570	109,210	173,088,571
큐렉소 (060280)	8,660	-110	-1.25	8,780	8,790	8,540	104,729	908,207,485
3S (060310)	1,758	-9	-.51	1,767	1,778	1,748	110,485	194,042,116
LS마린솔루션 (060370)	24,250	900	3.85	23,600	24,350	23,400	457,294	10,977,137,250
동양에스텍 (060380)	2,250	395	21.29	2,095	2,410	2,080	16,220,586	36,707,222,503
국일신동 (060480)	1,735	0	0	1,758	1,795	1,735	24,227	42,839,675
에스에이티 (060540)	1,308	-2	-.15	1,305	1,318	1,303	18,185	23,747,395
HC홈센타 (060560)	738	3	.41	735	740	733	71,652	52,715,544
드림어스컴퍼니 (060570)	1,868	-27	-1.42	1,883	1,900	1,856	39,756	74,349,386
씨티씨바이오 (060590)	6,990	-110	-1.55	7,050	7,140	6,970	60,110	422,652,750
KH바텍 (060720)	13,350	-20	-.15	13,370	13,430	13,150	188,869	2,505,787,310
영림원소프트랩 (060850)	6,600	-90	-1.35	6,690	6,740	6,600	14,290	94,844,820
DGP (060900)	1,041	-1	-.1	1,042	1,042	1,028	21,354	22,134,288
알에프텍 (061040)	2,600	70	2.77	2,550	2,610	2,520	122,419	314,653,300
화일약품 (061250)	1,216	7	.58	1,210	1,222	1,205	715,205	869,369,487
LB세미콘 (061970)	4,265	10	.24	4,300	4,320	4,230	203,271	866,116,475
한국첨단소재 (062970)	3,265	10	.31	3,295	3,295	3,155	236,549	763,965,658
컴투스홀딩스 (063080)	21,600	-50	-.23	21,600	21,700	21,450	4,792	103,328,725
서울옥션 (063170)	8,170	-130	-1.57	8,230	8,370	8,130	79,810	658,475,875
SM Life Design (063440)	1,608	0	0	1,609	1,634	1,603	58,920	94,914,534
NICE인프라 (063570)	4,510	50	1.12	4,470	4,517	4,465	36,290	162,745,941
이엘피 (063760)	2,125	45	2.16	2,085	2,130	2,085	13,325	28,112,719
인크레더블버즈 (064090)	2,170	70	3.33	2,080	2,195	2,070	73,715	154,881,250
홈캐스트 (064240)	2,065	-5	-.24	2,110	2,110	2,050	63,553	131,591,495
다날 (064260)	9,040	-70	-.77	9,200	9,450	8,970	10,898,252	100,063,183,595
인텍플러스 (064290)	14,550	0	0	14,790	14,790	14,360	296,678	4,326,114,920
브리지텍 (064480)	5,170	40	.78	5,150	5,170	5,070	34,515	176,592,935
테크엘 (064520)	2,040	10	.49	2,015	2,040	2,015	804	1,635,395
바이오니아 (064550)	14,530	70	.48	14,450	14,530	14,100	167,557	2,403,071,140
티씨케이 (064760)	120,000	3900	3.36	118,500	120,000	113,500	83,918	9,846,994,700
포니링크 (064800)	980	-11	-1.11	991	991	979	139,654	137,362,405
케이프 (064820)	14,810	2510	20.41	12,700	15,590	12,630	11,783,992	168,951,320,605
에프앤가이드 (064850)	8,600	0	0	8,600	8,650	8,550	20,803	178,825,240
지엔코 (065060)	853	-13	-1.5	866	877	851	59,821	51,418,814
탑엔지니어링 (065130)	3,545	-10	-.28	3,550	3,570	3,540	17,184	61,023,029
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	713	-2	-.28	715	727	703	45,089	32,332,193
신성델타테크 (065350)	59,600	100	.17	59,500	60,200	59,300	84,933	5,069,116,850
위세아이텍 (065370)	7,170	80	1.13	7,090	7,260	7,070	59,010	422,932,600
에스아이리소스 (065420)	278	-8	-2.8	286	287	277	433,223	121,772,215
이루온 (065440)	1,677	1	.06	1,676	1,703	1,648	208,137	347,364,443
빅텍 (065450)	3,945	5	.13	3,925	4,000	3,925	540,077	2,141,728,441
오리엔트정공 (065500)	3,015	-85	-2.74	3,120	3,135	3,005	1,184,094	3,606,349,457
휴비츠 (065510)	8,700	190	2.23	8,540	8,800	8,540	71,017	617,742,380
와이어블 (065530)	1,404	1	.07	1,403	1,415	1,378	123,300	171,485,818
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,280	-80	-1.83	4,370	4,445	4,250	44,816	191,823,230
안트로젠 (065660)	24,850	0	0	24,550	25,050	24,350	15,841	390,076,700
우주일렉트로 (065680)	36,400	-1000	-2.67	37,100	38,000	35,850	46,683	1,708,168,125
파커스 (065690)	1,096	3	.27	1,084	1,103	1,084	10,295	11,271,287
서호전기 (065710)	38,050	-250	-.65	38,950	38,950	37,950	9,113	348,975,250
CS (065770)	981	1	.1	982	995	980	67,585	66,609,036
웰크론 (065950)	2,050	-5	-.24	2,060	2,060	2,035	31,771	64,944,761
하츠 (066130)	4,865	0	0	4,840	4,890	4,830	12,121	58,684,969
큐에스아이 (066310)	7,820	-50	-.64	7,950	7,950	7,790	11,514	90,384,845
체리부로 (066360)	809	-4	-.49	813	823	807	45,559	37,177,326
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,484	-26	-1.72	1,480	1,508	1,468	118,346	175,700,144
우수AMS (066590)	2,950	5	.17	2,945	2,990	2,930	64,843	191,826,351
국보디자인 (066620)	22,500	450	2.04	22,050	22,550	21,800	10,938	243,852,550
디티씨 (066670)	2,825	0	0	2,825	2,865	2,795	8,750	24,666,705
테라젠이텍스 (066700)	2,930	5	.17	2,940	2,940	2,910	17,467	51,029,215
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,655	-165	-5.85	2,880	2,880	2,580	442,797	1,177,127,072
손오공 (066910)	979	-36	-3.55	1,010	1,012	956	1,192,837	1,182,996,519
한성크린텍 (066980)	1,212	-5	-.41	1,237	1,237	1,206	168,993	204,801,633
조이시티 (067000)	1,700	-14	-.82	1,714	1,732	1,698	74,991	127,944,501
이씨에스 (067010)	2,650	30	1.15	2,630	2,650	2,620	11,053	29,161,470
대화제약 (067080)	14,320	-210	-1.45	14,460	14,650	14,320	39,226	565,325,260
SOOP (067160)	78,500	200	.26	77,700	78,900	77,700	70,533	5,530,421,200
오텍 (067170)	1,906	-33	-1.7	1,940	1,950	1,898	63,760	122,293,725
멀티캠퍼스 (067280)	33,150	-50	-.15	33,100	33,400	32,900	3,196	105,787,700
JW신약 (067290)	1,518	7	.46	1,511	1,550	1,509	87,918	134,241,888
하나마이크론 (067310)	17,110	210	1.24	17,610	17,640	16,690	2,486,417	42,346,165,405
선바이오 (067370)	6,790	100	1.49	6,650	6,820	6,650	5,045	33,978,430
아스트 (067390)	545	-7	-1.27	552	557	545	1,032,298	568,117,413
엔브이에이치코리아 (067570)	2,320	0	0	2,320	2,330	2,300	51,046	117,994,920
HLB생명과학 (067630)	3,460	-10	-.29	3,470	3,530	3,405	211,963	738,343,993
로지시스 (067730)	3,040	-30	-.98	3,090	3,120	3,030	25,344	77,737,285
세진티에스 (067770)	2,355	15	.64	2,340	2,390	2,340	17,867	42,107,830
와이엔텍 (067900)	6,640	20	.3	6,630	6,700	6,600	8,229	54,680,415
이글루 (067920)	5,640	0	0	5,640	5,660	5,600	10,380	58,396,270
도이치모터스 (067990)	4,955	15	.3	4,940	4,980	4,925	21,793	107,832,329
팬엔터테인먼트 (068050)	2,215	20	.91	2,195	2,235	2,190	209,741	463,755,785
케이웨더 (068100)	2,945	-10	-.34	2,955	2,985	2,930	16,265	48,103,795
다원시스 (068240)	6,790	-70	-1.02	6,860	6,900	6,750	98,444	670,044,475
일신바이오 (068330)	1,713	-7	-.41	1,720	1,737	1,710	180,789	310,401,903
셀트리온제약 (068760)	54,200	100	.18	54,300	54,600	53,700	81,882	4,428,362,350
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,510	90	1.21	7,480	7,520	7,420	32,752	244,573,240
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,100	100	.71	13,910	14,380	13,860	145,009	2,056,389,590
누리플랜 (069140)	2,560	-110	-4.12	2,645	2,765	2,550	215,919	570,864,735
유아이디 (069330)	1,176	1	.09	1,175	1,204	1,175	39,487	47,027,244
엔텔스 (069410)	5,300	-30	-.56	5,350	5,360	5,240	21,725	114,715,160
에스텍 (069510)	14,950	80	.54	14,870	15,240	14,800	13,449	200,876,270
빛과전자 (069540)	898	0	0	898	902	890	190,705	170,305,539
엑시온그룹 (069920)	1,922	-1	-.05	1,923	1,923	1,879	122,424	231,891,010
엑스큐어 (070300)	1,460	173	13.44	1,290	1,592	1,247	3,260,315	4,695,808,860
한솔인티큐브 (070590)	1,875	25	1.35	1,828	1,915	1,828	33,349	62,426,341
인피니트헬스케어 (071200)	6,150	50	.82	6,070	6,230	6,070	35,637	220,198,215
로체시스템즈 (071280)	12,710	-230	-1.78	13,050	13,080	12,680	42,930	549,342,350
에이테크솔루션 (071670)	6,140	10	.16	6,130	6,170	6,060	19,050	116,243,580
캐스텍코리아 (071850)	1,700	-19	-1.11	1,701	1,720	1,698	32,887	56,523,912
중앙백신 (072020)	9,850	40	.41	9,810	9,870	9,770	17,461	171,522,710
우리산업홀딩스 (072470)	3,285	-20	-.61	3,340	3,340	3,255	25,107	82,307,605
율호 (072770)	1,250	1	.08	1,316	1,316	1,172	1,695,638	2,061,292,614
메가스터디 (072870)	11,340	-30	-.26	11,370	11,390	11,300	14,094	159,743,735
빛샘전자 (072950)	5,330	-70	-1.3	5,420	5,510	5,170	68,862	362,816,915
에이치시티 (072990)	11,720	250	2.18	11,500	11,890	11,470	88,089	1,031,459,775
케이에스피 (073010)	8,000	600	8.11	7,590	8,250	7,260	9,519,089	74,107,042,800
엘엠에스 (073110)	6,270	-30	-.48	6,300	6,340	6,250	4,814	30,232,940
듀오백 (073190)	1,981	-5	-.25	1,965	2,015	1,951	60,271	119,215,710
이노와이어리스 (073490)	21,500	400	1.9	21,300	21,550	20,950	38,124	812,734,100
에프알텍 (073540)	2,550	-50	-1.92	2,530	2,600	2,530	47,227	120,444,225
우리손에프앤지 (073560)	1,572	2	.13	1,562	1,574	1,559	45,777	71,760,744
리튬포어스 (073570)	1,264	-22	-1.71	1,286	1,348	1,264	1,459,954	1,900,035,197
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,027	-8	-.77	1,035	1,035	1,017	56,102	57,448,925
원익QnC (074600)	20,350	800	4.09	19,690	20,500	19,370	1,171,971	23,563,499,880
플랜티넷 (075130)	2,970	-15	-.5	3,000	3,000	2,930	91,932	271,810,132
동국알앤에스 (075970)	2,345	-5	-.21	2,365	2,365	2,315	61,036	142,687,435
웰크론한텍 (076080)	1,598	-27	-1.66	1,625	1,628	1,598	39,239	63,231,912
해성옵틱스 (076610)	576	-6	-1.03	582	591	570	439,898	254,444,806
덕산하이메탈 (077360)	4,710	-75	-1.57	4,880	4,880	4,710	606,852	2,900,635,142
LS증권 (078020)	5,480	-180	-3.18	5,630	5,630	5,420	348,948	1,926,782,335
유비쿼스홀딩스 (078070)	10,240	-10	-.1	10,280	10,330	10,180	5,163	52,932,040
국일제지 (078130)	472	0	0	474	475	470	618,837	291,594,666
대봉엘에스 (078140)	13,510	-160	-1.17	13,670	13,750	13,490	25,411	345,412,050
HB테크놀러지 (078150)	1,972	-12	-.6	1,985	2,005	1,969	431,199	852,900,933
메디포스트 (078160)	12,100	-150	-1.22	12,090	12,350	11,960	52,689	638,165,390
컴투스 (078340)	39,850	-200	-.5	40,050	40,350	39,800	43,703	1,746,061,750
한양디지텍 (078350)	10,590	-160	-1.49	10,750	11,050	10,320	242,321	2,574,749,800
휴림에이텍 (078590)	477	7	1.49	470	483	468	247,621	117,777,183
대주전자재료 (078600)	68,400	100	.15	68,900	69,800	68,400	60,698	4,181,319,450
엔에스이엔엠 (078860)	1,390	9	.65	1,381	1,390	1,311	100,862	135,077,049
가온그룹 (078890)	3,540	20	.57	3,540	3,545	3,490	36,341	127,648,432
와토스코리아 (079000)	5,530	0	0	5,500	5,530	5,470	6,160	33,864,880
한창산업 (079170)	7,860	90	1.16	7,770	7,900	7,690	27,602	214,891,100
케스피온 (079190)	460	5	1.1	456	477	456	61,948	28,738,067
제우스 (079370)	13,190	120	.92	13,240	13,290	12,880	566,052	7,400,750,885
서산 (079650)	1,657	-53	-3.1	1,681	1,730	1,657	10,316	17,709,351
디이엔티 (079810)	6,060	-70	-1.14	6,130	6,220	6,050	66,054	403,125,595
가비아 (079940)	28,700	-700	-2.38	29,400	29,450	28,000	120,835	3,458,435,850
인베니아 (079950)	673	6	.9	679	679	661	21,161	14,149,604
동양이엔피 (079960)	22,350	-550	-2.4	22,950	22,950	22,250	33,538	750,633,400
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,360	-70	-1.09	6,440	6,450	6,340	12,352	78,801,990
모두투어 (080160)	12,780	520	4.24	12,290	12,820	12,280	248,450	3,137,333,480
제주반도체 (080220)	18,220	90	.5	18,240	18,330	17,930	831,271	15,028,353,600
모다이노칩 (080420)	2,170	10	.46	2,170	2,175	2,135	8,486	18,273,445
성창오토텍 (080470)	4,835	365	8.17	4,470	4,915	4,470	142,653	679,091,860
오디텍 (080520)	3,200	-10	-.31	3,210	3,240	3,195	18,043	57,793,555
코디 (080530)	1,309	-6	-.46	1,325	1,326	1,309	73,675	96,770,448
오킨스전자 (080580)	7,850	630	8.73	7,270	8,200	7,270	1,640,000	12,913,375,220
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,180	-70	-2.15	3,245	3,250	3,180	127,858	410,710,280
쎄크 (081180)	9,190	-200	-2.13	9,320	9,400	9,070	42,549	390,147,725
성우전자 (081580)	2,900	-10	-.34	2,970	2,970	2,870	46,300	134,078,435
옵트론텍 (082210)	1,897	-11	-.58	1,905	1,910	1,881	47,696	90,387,612
젬백스 (082270)	58,900	1800	3.15	56,200	60,000	52,400	1,047,660	60,284,915,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,460	-70	-.93	7,590	7,640	7,400	374,743	2,809,533,255
우리바이오 (082850)	2,440	-20	-.81	2,460	2,510	2,425	842,009	2,068,312,442
비츠로셀 (082920)	28,600	-100	-.35	28,750	28,950	28,400	63,041	1,807,370,225
엘오티베큠 (083310)	12,560	160	1.29	12,400	12,620	12,360	140,714	1,760,283,085
GST (083450)	21,450	100	.47	21,800	21,800	21,100	199,854	4,285,362,000
이엠앤아이 (083470)	968	-10	-1.02	978	985	956	129,643	125,455,807
에프엔에스테크 (083500)	12,120	120	1	12,000	12,150	11,720	66,308	791,681,920
케이엠 (083550)	3,165	-40	-1.25	3,210	3,230	3,160	35,588	113,497,825
인콘 (083640)	330	3	.92	327	333	323	112,976	37,050,349
비에이치아이 (083650)	50,900	-1700	-3.23	52,900	54,300	50,000	1,230,577	64,083,498,900
CSA 코스믹 (083660)	760	-10	-1.3	770	776	749	792,031	603,221,299
CG인바이츠 (083790)	1,783	2	.11	1,781	1,840	1,749	123,382	221,188,929
아바코 (083930)	14,150	100	.71	14,080	14,230	14,020	83,698	1,181,019,710
휴온스글로벌 (084110)	45,600	-300	-.65	46,200	46,400	44,700	40,198	1,835,085,075
수성웹툰 (084180)	4,090	10	.25	4,115	4,180	3,950	204,520	835,671,750
유진테크 (084370)	51,100	1300	2.61	51,000	51,500	49,500	231,998	11,731,309,275
유비온 (084440)	1,089	27	2.54	1,063	1,089	1,062	41,831	44,755,575
랩지노믹스 (084650)	2,295	-15	-.65	2,325	2,340	2,295	358,482	828,616,975
팅크웨어 (084730)	8,220	-10	-.12	8,220	8,220	8,140	14,756	120,550,740
아이티엠반도체 (084850)	12,100	300	2.54	11,840	12,180	11,640	175,702	2,096,787,010
헬릭스미스 (084990)	6,490	110	1.72	6,380	6,850	6,270	539,024	3,480,736,600
차바이오텍 (085660)	11,150	-60	-.54	11,130	11,400	11,080	223,491	2,505,163,360
뉴프렉스 (085670)	5,550	-100	-1.77	5,610	5,710	5,510	214,781	1,195,738,865
알티캐스트 (085810)	618	-34	-5.21	652	664	606	529,659	330,999,920
네오티스 (085910)	3,130	25	.81	3,105	3,150	3,105	15,609	48,726,640
바이오톡스텍 (086040)	3,190	-85	-2.6	3,260	3,285	3,185	47,647	153,611,690
진바이오텍 (086060)	4,430	-25	-.56	4,435	4,490	4,385	52,725	233,352,355
유니테스트 (086390)	19,230	-40	-.21	19,270	19,600	19,000	413,994	7,977,938,510
동국제약 (086450)	19,750	1280	6.93	18,510	19,900	18,510	742,358	14,437,505,860
에코프로 (086520)	48,600	-600	-1.22	49,300	49,500	48,550	781,656	38,155,345,975
비엠티 (086670)	12,690	330	2.67	13,060	13,060	12,370	98,647	1,246,858,040
선진뷰티사이언스 (086710)	10,570	-200	-1.86	10,870	10,870	10,530	23,302	247,590,415
바이오솔루션 (086820)	9,030	-120	-1.31	9,160	9,250	8,820	85,270	767,481,255
이수앱지스 (086890)	5,460	-10	-.18	5,500	5,500	5,400	83,761	455,350,745
메디톡스 (086900)	120,800	-1100	-.9	121,100	122,000	120,200	48,886	5,909,521,950
MDS테크 (086960)	1,419	-5	-.35	1,433	1,437	1,403	968,671	1,373,271,112
쇼박스 (086980)	2,785	-15	-.54	2,795	2,815	2,770	82,007	229,059,744
펩트론 (087010)	311,000	16000	5.42	294,500	325,500	288,500	457,361	143,361,651,250
모바일어플라이언스 (087260)	2,170	202	10.26	1,980	2,250	1,977	5,295,237	11,355,678,878
픽셀플러스 (087600)	6,670	10	.15	6,660	6,700	6,480	24,964	164,376,630
동아엘텍 (088130)	3,920	20	.51	3,900	3,925	3,850	152,632	594,243,761
쏘닉스 (088280)	2,305	10	.44	2,295	2,325	2,260	31,638	72,882,950
이원컴포텍 (088290)	1,045	8	.77	1,037	1,048	1,031	15,745	16,349,727
유라클 (088340)	17,170	-180	-1.04	17,240	17,520	17,170	48,869	845,409,230
이녹스 (088390)	10,820	0	0	10,810	10,970	10,680	23,289	252,593,020
에이스테크 (088800)	2,205	-15	-.68	2,220	2,230	2,205	20,670	45,852,885
동우팜투테이블 (088910)	2,150	5	.23	2,150	2,155	2,135	14,434	30,950,813
켐트로닉스 (089010)	28,800	550	1.95	28,600	28,850	28,050	169,981	4,844,756,625
테크윙 (089030)	41,900	1000	2.44	41,450	41,900	40,350	651,093	26,873,465,125
넥스턴바이오 (089140)	2,390	-5	-.21	2,395	2,425	2,350	41,521	98,414,995
케이씨티 (089150)	4,220	-150	-3.43	4,330	4,355	4,210	495,821	2,119,446,259
THE E&M (089230)	1,133	71	6.69	1,062	1,155	1,056	102,629	112,978,634
KT나스미디어 (089600)	14,690	-20	-.14	14,710	14,800	14,580	6,410	94,142,360
제이티 (089790)	4,035	20	.5	4,015	4,055	3,980	25,519	102,625,890
유비벨록스 (089850)	6,290	330	5.54	5,950	6,780	5,930	2,886,030	18,698,211,315
코세스 (089890)	11,960	40	.34	11,930	12,280	11,710	155,614	1,870,631,260
브이엠 (089970)	13,790	20	.15	13,770	14,270	13,420	149,671	2,072,660,015
상아프론테크 (089980)	19,100	760	4.14	18,410	19,100	18,350	130,862	2,458,870,090
아이윈 (090150)	758	11	1.47	747	769	745	55,803	41,842,193
로보스타 (090360)	30,050	250	.84	29,850	30,650	29,500	167,134	5,035,169,675
덕신이피씨 (090410)	1,462	-10	-.68	1,481	1,484	1,447	171,471	250,041,199
제이스텍 (090470)	3,605	-20	-.55	3,655	3,655	3,575	26,917	97,118,665
휴림로봇 (090710)	2,955	-40	-1.34	3,020	3,050	2,910	11,802,005	35,008,961,088
현대이지웰 (090850)	6,350	0	0	6,360	6,370	6,290	64,857	410,410,125
이엠텍 (091120)	9,670	-80	-.82	9,730	9,860	9,540	67,681	653,586,625
S&K폴리텍 (091340)	2,480	55	2.27	2,425	2,525	2,420	54,596	135,070,210
한울소재과학 (091440)	2,395	215	9.86	2,180	2,430	2,145	384,294	892,688,083
상신이디피 (091580)	9,980	20	.2	10,000	10,090	9,900	23,932	239,358,660
남화토건 (091590)	4,090	0	0	4,115	4,115	4,035	3,688	15,011,715
파트론 (091700)	6,490	10	.15	6,450	6,500	6,430	103,748	671,495,910
나노캠텍 (091970)	627	37	6.27	615	633	591	81,731	50,353,846
아미코젠 (092040)	4,000	80	2.04	3,915	4,100	3,815	322,593	1,269,230,455
디엔에프 (092070)	14,680	960	7	13,720	14,880	13,580	145,021	2,091,409,955
이크레더블 (092130)	17,240	-70	-.4	17,310	17,350	17,100	21,463	369,149,085
서울바이오시스 (092190)	2,855	-15	-.52	2,870	2,880	2,830	7,275	20,778,550
현우산업 (092300)	3,005	0	0	3,005	3,075	3,000	268,519	814,356,508
한라IMS (092460)	18,440	-90	-.49	18,660	18,740	17,840	855,805	15,620,847,920
앤씨앤 (092600)	599	5	.84	594	617	592	46,340	28,039,041
네오팜 (092730)	19,740	-1460	-6.89	21,400	21,400	19,720	396,296	8,007,388,890
엑시콘 (092870)	12,800	1080	9.22	12,160	13,360	11,710	901,504	11,356,967,090
빅솔론 (093190)	5,810	60	1.04	5,720	5,820	5,720	2,454	14,172,520
케이아이엔엑스 (093320)	91,500	700	.77	93,000	93,000	89,300	26,398	2,396,144,950
풍강 (093380)	2,940	0	0	2,940	2,965	2,940	9,395	27,715,885
매커스 (093520)	24,300	-950	-3.76	25,450	25,450	24,150	240,646	5,899,802,850
케이알엠 (093640)	4,265	-40	-.93	4,305	4,365	4,230	21,199	91,025,747
서원인텍 (093920)	5,560	-80	-1.42	5,620	5,650	5,470	38,645	213,621,365
동운아나텍 (094170)	18,120	-210	-1.15	18,290	18,360	17,840	96,932	1,746,371,825
칩스앤미디어 (094360)	16,520	190	1.16	17,120	17,120	16,500	166,312	2,786,917,425
갤럭시아머니트리 (094480)	10,690	-220	-2.02	10,910	11,150	10,670	604,707	6,585,919,915
일진파워 (094820)	10,750	-540	-4.78	11,280	11,290	10,670	187,641	2,051,941,080
슈프리마에이치큐 (094840)	6,890	20	.29	6,890	6,960	6,790	18,612	127,184,650
참좋은여행 (094850)	7,180	30	.42	7,100	7,260	7,090	100,451	723,403,730
네오리진 (094860)	1,040	0	0	1,030	1,041	1,016	19,679	20,284,459
푸른기술 (094940)	8,120	-200	-2.4	8,360	8,440	8,110	286,115	2,346,243,340
제이엠티 (094970)	2,775	-40	-1.42	2,790	2,825	2,765	153,103	426,639,015
이엠코리아 (095190)	2,115	35	1.68	2,085	2,125	2,065	258,112	541,672,446
웨이브일렉트로 (095270)	6,000	60	1.01	5,960	6,190	5,850	101,151	609,366,200
ISC (095340)	69,000	500	.73	69,700	69,800	67,500	182,949	12,509,672,450
미래나노텍 (095500)	9,640	-50	-.52	9,820	9,820	9,610	135,390	1,308,505,315
테스 (095610)	33,100	650	2	33,200	33,850	32,400	758,330	25,105,585,975
네오위즈 (095660)	26,500	1250	4.95	25,050	26,600	25,050	191,687	4,991,579,275
제넥신 (095700)	5,600	40	.72	5,560	5,650	5,450	166,837	925,453,880
에스에너지 (095910)	1,677	42	2.57	1,652	1,708	1,630	248,053	415,742,308
크레버스 (096240)	12,890	-10	-.08	12,900	12,925	12,850	21,499	277,202,940
와이즈넛 (096250)	13,940	320	2.35	13,660	14,050	13,660	77,069	1,072,254,575
대창솔루션 (096350)	556	-3	-.54	581	604	543	11,231,043	6,413,511,179
씨젠 (096530)	25,500	-400	-1.54	25,900	26,150	25,500	253,109	6,478,084,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	654	4	.62	650	655	646	141,404	92,151,283
에이루트 (096690)	1,718	33	1.96	1,690	1,723	1,667	31,723	53,800,826
엘디티 (096870)	3,225	-5	-.15	3,230	3,295	3,205	37,202	120,503,014
에코볼트 (097780)	948	14	1.5	934	949	924	91,398	85,439,874
윈팩 (097800)	482	-26	-5.12	508	515	476	4,214,828	2,050,074,058
효성오앤비 (097870)	6,580	0	0	6,580	6,610	6,530	19,379	127,211,940
한텍 (098070)	51,300	2450	5.02	50,800	55,000	50,300	812,812	42,425,193,800
마이크로컨텍솔 (098120)	18,050	700	4.03	17,440	19,000	17,440	224,415	4,062,584,925
고영 (098460)	15,510	110	.71	15,540	15,550	15,160	915,229	14,069,980,195
에스티오 (098660)	1,988	8	.4	1,997	1,997	1,974	5,453	10,817,022
아이센스 (099190)	17,860	980	5.81	16,900	18,230	16,800	307,975	5,469,494,705
SDN (099220)	1,288	58	4.72	1,230	1,350	1,222	1,459,054	1,870,481,693
쎄트렉아이 (099320)	59,500	7100	13.55	53,400	59,500	53,200	424,341	24,476,447,750
브레인즈컴퍼니 (099390)	5,660	70	1.25	5,620	5,750	5,540	7,880	44,127,730
동방선기 (099410)	6,720	540	8.74	6,500	7,340	6,440	8,742,161	60,302,584,730
바이오플러스 (099430)	6,190	30	.49	6,240	6,390	6,120	633,764	3,946,537,865
스맥 (099440)	4,625	225	5.11	4,400	4,835	4,370	14,247,052	66,956,035,710
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,430	40	.23	17,650	17,650	17,280	3,795	66,067,170
인지소프트 (100030)	18,750	-60	-.32	19,000	19,000	18,650	4,542	84,989,910
뷰웍스 (100120)	20,300	-100	-.49	20,400	20,400	20,100	25,151	507,707,725
동국S&C (100130)	2,470	95	4	2,380	2,520	2,380	214,956	529,405,755
머큐리 (100590)	3,240	0	0	3,240	3,255	3,225	15,628	50,568,395
서암기계공업 (100660)	4,325	625	16.89	3,675	4,495	3,665	9,766,237	41,739,508,364
세운메디칼 (100700)	2,625	-10	-.38	2,640	2,650	2,615	41,902	110,166,196
미래에셋벤처투자 (100790)	6,950	-110	-1.56	7,280	7,290	6,890	319,159	2,249,617,910
KS인더스트리 (101000)	2,345	-5	-.21	2,460	2,460	2,260	1,933,970	4,556,258,501
월덱스 (101160)	22,550	-300	-1.31	23,200	23,200	22,300	110,099	2,486,530,175
우림피티에스 (101170)	5,390	60	1.13	5,340	5,470	5,300	160,629	867,182,295
씨큐브 (101240)	4,520	35	.78	4,495	4,550	4,485	36,744	165,948,705
모베이스 (101330)	3,320	-25	-.75	3,330	3,370	3,275	113,291	376,239,712
에코앤드림 (101360)	20,150	0	0	20,200	20,600	19,840	445,237	8,934,120,710
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	334	-1	-.3	336	340	332	171,375	57,307,140
에스앤에스텍 (101490)	50,800	1400	2.83	50,500	51,000	49,200	281,804	14,153,440,650
하이드로리튬 (101670)	2,470	20	.82	2,450	2,640	2,415	5,630,940	14,323,389,100
한국정밀기계 (101680)	3,005	690	29.81	2,325	3,005	2,325	2,655,013	7,732,517,883
위메이드맥스 (101730)	7,000	30	.43	6,960	7,030	6,870	68,262	473,384,675
인화정공 (101930)	57,000	1300	2.33	55,700	57,300	54,500	25,409	1,429,429,500
우양에이치씨 (101970)	20,150	1450	7.75	19,010	21,400	19,010	99,718	2,033,574,575
어보브반도체 (102120)	12,040	-50	-.41	12,300	12,420	12,000	201,526	2,447,646,010
케이옥션 (102370)	4,465	-25	-.56	4,480	4,500	4,415	94,483	421,225,982
이엔에프테크놀로지 (102710)	44,150	-100	-.23	44,550	44,550	43,500	228,256	10,039,639,525
코오롱생명과학 (102940)	33,850	450	1.35	33,400	34,100	33,050	24,068	810,810,425
에스앤더블류 (103230)	6,030	690	12.92	5,440	6,100	5,160	783,390	4,391,933,505
우양 (103840)	4,600	60	1.32	4,550	4,680	4,480	1,121,444	5,156,718,592
대성파인텍 (104040)	1,223	-26	-2.08	1,240	1,290	1,160	1,475,275	1,818,520,498
NHN벅스 (104200)	3,255	5	.15	3,250	3,275	3,215	44,620	144,479,877
디와이피엔에프 (104460)	15,930	-110	-.69	16,060	16,260	15,920	27,215	437,379,950
티케이케미칼 (104480)	1,780	10	.56	1,773	1,784	1,755	163,507	289,714,487
코렌텍 (104540)	5,500	0	0	5,500	5,540	5,440	21,371	116,929,430
노랑풍선 (104620)	6,380	50	.79	6,400	6,560	6,360	555,483	3,584,468,580
원익머트리얼즈 (104830)	25,200	-500	-1.95	25,800	25,900	25,050	167,916	4,249,917,600
케이엔더블유 (105330)	4,220	-30	-.71	4,230	4,270	4,195	14,490	60,980,000
엣지파운드리 (105550)	2,335	-35	-1.48	2,395	2,450	2,325	565,517	1,331,688,959
디케이락 (105740)	10,920	640	6.23	10,470	10,960	10,400	1,252,289	13,398,366,975
포스뱅크 (105760)	6,110	10	.16	6,160	6,190	6,090	31,395	192,371,450
케이이엠텍 (106080)	1,797	10	.56	1,787	1,818	1,760	133,259	238,655,105
하이텍팜 (106190)	13,820	700	5.34	13,040	13,920	13,040	95,256	1,286,828,805
파인테크닉스 (106240)	1,168	14	1.21	1,154	1,172	1,141	85,206	98,603,576
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	24,950	-600	-2.35	25,600	25,650	24,850	70,248	1,772,143,375
한중엔시에스 (107640)	36,850	2350	6.81	35,250	36,950	34,750	208,755	7,562,050,150
톱텍 (108230)	4,645	-100	-2.11	4,715	4,745	4,645	85,694	399,960,673
대양전기공업 (108380)	29,000	-600	-2.03	30,050	30,050	28,500	154,935	4,510,981,300
로보티즈 (108490)	99,500	2700	2.79	96,800	104,500	95,700	2,135,277	216,073,245,050
셀바스AI (108860)	13,490	100	.75	13,460	13,580	13,340	150,252	2,025,934,090
옵티시스 (109080)	8,940	20	.22	8,920	9,030	8,900	17,119	153,420,420
에스와이 (109610)	3,425	10	.29	3,400	3,425	3,395	193,256	658,514,566
씨싸이트 (109670)	7,000	220	3.24	6,880	7,100	6,660	9,462	66,032,870
디에스케이 (109740)	8,720	-130	-1.47	8,850	8,900	8,700	56,060	493,008,705
진매트릭스 (109820)	2,440	10	.41	2,415	2,455	2,415	12,393	30,116,531
동일금속 (109860)	8,130	-90	-1.09	8,290	8,380	8,130	1,770	14,599,630
AP헬스케어 (109960)	380	9	2.43	371	399	371	2,412,506	923,767,642
전진바이오팜 (110020)	2,975	160	5.68	2,815	3,350	2,800	434,214	1,317,008,146
크리스에프앤씨 (110790)	4,625	-15	-.32	4,640	4,670	4,560	8,195	37,706,296
디아이티 (110990)	13,090	-320	-2.39	13,500	13,680	12,890	444,373	5,824,157,840
남화산업 (111710)	4,835	35	.73	4,760	4,845	4,760	5,214	25,209,678
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,000	-100	-.36	28,500	28,500	27,900	72,569	2,034,887,100
와이씨켐 (112290)	20,900	300	1.46	21,300	21,350	20,650	66,084	1,387,299,975
디젠스 (113810)	800	-1	-.12	799	808	763	571,436	450,305,006
강원에너지 (114190)	11,560	-270	-2.28	11,810	11,970	11,520	226,554	2,647,109,905
그린생명과학 (114450)	2,695	-45	-1.64	2,745	2,765	2,680	157,767	427,474,644
폴라리스우노 (114630)	510	4	.79	506	514	505	32,753	16,583,744
한솔아이원스 (114810)	9,980	-10	-.1	10,090	10,160	9,980	211,108	2,123,253,820
아이패밀리에스씨 (114840)	23,450	-450	-1.88	23,900	24,150	23,200	192,617	4,540,442,025
휴맥스 (115160)	1,005	-2	-.2	1,009	1,010	999	30,115	30,195,902
큐리언트 (115180)	11,660	-490	-4.03	12,340	12,350	11,490	153,616	1,810,460,320
인포바인 (115310)	80,400	-2300	-2.78	83,200	84,600	80,000	26,662	2,186,191,150
우리넷 (115440)	6,740	10	.15	6,760	6,790	6,680	54,389	365,344,960
HLB테라퓨틱스 (115450)	3,025	-25	-.82	3,010	3,070	3,010	210,519	638,723,627
씨유메디칼 (115480)	617	-7	-1.12	640	640	617	106,149	66,494,383
케이씨에스 (115500)	9,600	10	.1	9,620	9,680	9,500	29,348	281,116,800
씨엔플러스 (115530)	434	5	1.17	430	438	426	103,877	44,903,236
스타플렉스 (115570)	3,105	60	1.97	3,025	3,320	3,025	35,925	112,593,365
이미지스 (115610)	840	0	0	840	847	826	68,444	57,277,610
알파칩스 (117670)	6,320	10	.16	6,350	6,520	6,300	6,049	38,424,850
티로보틱스 (117730)	11,630	-90	-.77	11,650	11,770	11,500	157,709	1,832,793,380
모트렉스 (118990)	9,130	0	0	9,150	9,230	9,100	50,459	462,727,825
포메탈 (119500)	3,120	60	1.96	3,060	3,140	3,060	109,571	339,488,622
인터로조 (119610)	20,250	200	1	19,790	20,250	19,790	22,703	452,743,030
아이텍 (119830)	7,080	540	8.26	6,650	7,090	6,640	1,378,134	9,455,098,105
지엔씨에너지 (119850)	35,550	800	2.3	35,600	36,500	34,450	463,606	16,360,143,975
대정화금 (120240)	13,090	-70	-.53	13,130	13,180	13,080	6,744	88,463,790
골프존홀딩스 (121440)	5,480	0	0	5,480	5,500	5,430	24,879	135,653,850
나노신소재 (121600)	54,100	300	.56	53,900	54,400	53,400	34,131	1,842,597,650
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	842	-10	-1.17	852	855	841	70,155	59,331,882
에스디시스템 (121890)	1,537	-49	-3.09	1,606	1,606	1,528	71,623	110,819,378
제노레이 (122310)	5,220	-30	-.57	5,250	5,250	5,200	1,587	8,286,820
삼기 (122350)	1,414	-7	-.49	1,434	1,447	1,414	95,455	135,972,048
KX (122450)	3,995	-60	-1.48	4,055	4,065	3,995	54,118	217,099,192
예스티 (122640)	19,400	1090	5.95	18,410	19,520	18,200	223,995	4,263,327,990
서진오토모티브 (122690)	1,893	3	.16	1,890	1,910	1,871	9,700	18,308,874
와이지엔터테인먼트 (122870)	98,000	-2400	-2.39	100,100	100,300	97,700	258,291	25,442,667,800
와이솔 (122990)	5,980	20	.34	5,960	5,990	5,920	39,640	236,307,555
아이윈플러스 (123010)	780	-16	-2.01	792	795	775	100,117	78,220,695
엠에스오토텍 (123040)	2,440	15	.62	2,430	2,475	2,395	114,111	276,716,712
제닉 (123330)	27,950	350	1.27	28,000	28,650	27,350	49,887	1,396,138,450
코리아에프티 (123410)	7,000	-30	-.43	7,080	7,110	6,860	800,419	5,588,993,280
위메이드플레이 (123420)	9,870	-80	-.8	9,980	9,980	9,350	55,577	547,250,940
이엠넷 (123570)	2,300	10	.44	2,290	2,320	2,285	19,886	45,661,760
알톤 (123750)	1,690	22	1.32	1,668	1,700	1,668	41,525	69,962,375
뉴온 (123840)	1,148	8	.7	1,140	1,168	1,120	9,853	11,288,830
아나패스 (123860)	20,200	610	3.11	19,670	20,250	19,500	111,801	2,239,388,515
아이티센글로벌 (124500)	18,350	-480	-2.55	18,860	18,860	18,260	229,082	4,238,561,315
태웅로직스 (124560)	3,175	-60	-1.85	3,240	3,245	3,170	416,896	1,335,732,257
티씨머티리얼즈 (125020)	4,730	15	.32	4,720	4,770	4,705	83,337	394,979,347
아모그린텍 (125210)	7,100	100	1.43	7,050	7,120	6,920	124,261	876,079,365
한라캐스트 (125490)	5,370	-240	-4.28	5,660	5,660	5,370	2,183,343	11,934,607,235
비나텍 (126340)	50,600	-400	-.78	52,500	52,800	49,950	223,676	11,482,460,550
BGF에코머티리얼즈 (126600)	2,940	-15	-.51	2,960	2,975	2,940	23,793	70,214,670
화신정공 (126640)	1,322	-5	-.38	1,327	1,335	1,320	103,525	137,474,475
하이비젼시스템 (126700)	15,610	40	.26	15,600	15,760	15,500	42,059	656,161,210
코칩 (126730)	16,920	3150	22.88	15,200	17,900	14,600	7,008,496	118,273,637,025
제이엔케이글로벌 (126880)	4,560	200	4.59	4,390	4,570	4,360	522,848	2,357,445,865
제이에스링크 (127120)	17,770	210	1.2	17,560	17,950	17,320	551,881	7,564,711,446
아시아경제 (127710)	1,090	0	0	1,090	1,098	1,084	5,280	5,759,889
화인써키트 (127980)	6,190	-130	-2.06	6,270	6,320	6,190	17,633	109,810,375
에코캡 (128540)	1,914	32	1.7	1,882	1,931	1,882	98,656	188,714,351
피제이메탈 (128660)	2,915	-15	-.51	2,910	2,935	2,895	28,213	82,081,540
앱코 (129890)	1,101	-28	-2.48	1,120	1,122	1,079	2,170,755	2,380,090,568
대성하이텍 (129920)	4,495	-45	-.99	4,520	4,630	4,250	62,238	280,486,365
GH신소재 (130500)	2,700	0	0	2,700	2,740	2,690	55,819	151,453,850
나이스디앤비 (130580)	5,580	-70	-1.24	5,620	5,800	5,560	37,124	209,521,580
티피씨글로벌 (130740)	1,752	0	0	1,752	1,799	1,739	20,062	35,142,231
옵투스제약 (131030)	8,130	-160	-1.93	8,360	8,360	8,070	88,038	719,822,040
시큐브 (131090)	4,140	-10	-.24	4,200	4,200	3,995	14,189	58,326,415
티엔엔터테인먼트 (131100)	1,620	16	1	1,600	1,639	1,591	47,881	77,277,619
딜리 (131180)	963	5	.52	953	965	953	1,110	1,067,321
대한과학 (131220)	4,855	-55	-1.12	4,910	4,945	4,845	14,689	71,833,870
티에스이 (131290)	40,550	-100	-.25	40,650	40,950	39,750	135,506	5,463,897,000
알서포트 (131370)	2,980	10	.34	2,950	2,985	2,950	44,824	132,780,952
이브이첨단소재 (131400)	2,065	-5	-.24	2,085	2,120	2,060	747,456	1,552,326,484
파인텍 (131760)	918	-12	-1.29	928	930	915	160,975	147,889,680
두산테스나 (131970)	39,150	1300	3.43	39,200	39,800	37,250	607,364	23,372,060,275
메가엠디 (133750)	2,005	0	0	2,015	2,015	1,995	11,951	23,913,040
이퓨쳐 (134060)	4,500	55	1.24	4,445	4,555	4,420	7,032	31,549,830
탑코미디어 (134580)	2,430	25	1.04	2,390	2,435	2,357	205,506	491,478,650
원일티엔아이 (136150)	23,550	750	3.29	23,550	24,500	23,150	130,503	3,115,318,325
아셈스 (136410)	10,800	220	2.08	10,580	10,850	10,580	20,598	220,889,890
하림 (136480)	3,020	15	.5	3,005	3,030	3,005	338,707	1,022,130,684
윈스테크넷 (136540)	12,760	-130	-1.01	12,910	12,920	12,760	9,658	123,928,310
나래나노텍 (137080)	3,280	5	.15	3,280	3,365	3,280	13,480	44,866,875
피엔티 (137400)	38,500	400	1.05	38,100	38,500	37,500	161,204	6,135,445,300
넥스트아이 (137940)	362	1	.28	361	365	360	119,940	43,445,911
제이씨케미칼 (137950)	3,630	0	0	3,635	3,640	3,585	27,443	99,190,268
신진에스엠 (138070)	2,225	0	0	2,225	2,280	2,200	41,778	92,926,735
오이솔루션 (138080)	10,840	700	6.9	10,140	10,890	10,100	80,903	850,886,080
협진 (138360)	796	-13	-1.61	829	829	791	140,125	113,140,402
나이벡 (138610)	25,050	-650	-2.53	25,700	25,700	25,050	52,578	1,329,169,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,390	-10	-.42	2,400	2,465	2,380	14,093	34,020,910
서플러스글로벌 (140070)	2,520	-10	-.4	2,530	2,545	2,500	47,501	119,303,380
메지온 (140410)	50,100	-600	-1.18	50,400	51,800	50,000	143,616	7,260,985,000
카티스 (140430)	2,290	-15	-.65	2,360	2,360	2,290	11,752	27,063,055
대창스틸 (140520)	2,250	20	.9	2,275	2,280	2,235	7,183	16,184,965
알에스오토메이션 (140670)	13,890	330	2.43	13,660	13,930	13,590	118,786	1,637,921,450
파크시스템스 (140860)	256,000	-4500	-1.73	261,000	262,000	251,500	56,369	14,341,530,750
비아트론 (141000)	8,110	-50	-.61	8,240	8,240	8,050	12,785	103,807,720
리가켐바이오 (141080)	154,100	2500	1.65	150,500	157,700	148,500	582,701	89,592,032,500
유니트론텍 (142210)	6,070	-40	-.65	6,120	6,180	6,070	147,665	903,729,050
녹십자엠에스 (142280)	4,055	5	.12	4,010	4,060	4,010	38,895	156,932,232
모아라이프플러스 (142760)	1,528	14	.92	1,510	1,548	1,479	176,521	267,005,116
아이디스 (143160)	17,930	-230	-1.27	18,110	18,160	17,900	8,112	145,983,970
사람인 (143240)	14,500	110	.76	14,370	14,500	14,310	70,713	1,016,071,735
영우디에스피 (143540)	675	-12	-1.75	687	687	669	70,190	47,543,851
지씨셀 (144510)	19,930	20	.1	19,910	20,300	19,770	57,035	1,136,135,745
뉴파워프라즈마 (144960)	5,190	-40	-.76	5,250	5,280	5,180	137,038	713,448,945
휴젤 (145020)	321,000	-7000	-2.13	325,500	329,000	321,000	70,373	22,751,930,750
노브랜드 (145170)	4,840	-20	-.41	4,860	4,860	4,795	18,592	89,758,657
율촌 (146060)	1,258	-14	-1.1	1,271	1,317	1,251	39,090	49,652,044
비씨엔씨 (146320)	11,940	-160	-1.32	12,280	12,400	11,920	41,008	499,147,425
피엠티 (147760)	2,440	0	0	2,440	2,450	2,400	10,908	26,404,446
제룡산업 (147830)	6,490	40	.62	6,530	6,530	6,430	102,732	664,733,655
세경하이테크 (148150)	6,210	-90	-1.43	6,340	6,350	6,170	303,651	1,892,126,550
알엔투테크놀로지 (148250)	6,220	30	.48	6,140	6,280	5,960	82,778	505,275,800
비큐AI (148780)	1,993	17	.86	1,978	2,075	1,978	1,190,623	2,413,624,383
에이치와이티씨 (148930)	3,685	-50	-1.34	3,735	3,735	3,685	5,261	19,418,490
아바텍 (149950)	8,990	30	.33	8,890	9,050	8,820	20,453	182,914,590
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,470	-145	-3.14	4,615	4,640	4,430	25,636	116,273,295
KG에코솔루션 (151860)	5,980	10	.17	6,000	6,050	5,950	89,630	537,527,500
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	0	0	7,700	7,700	7,620	548	4,193,570
우리이앤엘 (153490)	706	18	2.62	688	708	683	52,444	36,551,965
옵티팜 (153710)	5,250	30	.57	5,220	5,300	5,190	13,243	69,267,200
아시아종묘 (154030)	2,280	-80	-3.39	2,360	2,365	2,250	90,814	208,077,435
다산솔루에타 (154040)	1,275	6	.47	1,256	1,283	1,252	27,405	34,643,669
와이엠씨 (155650)	3,645	15	.41	3,680	3,680	3,600	52,756	190,944,945
엘앤케이바이오 (156100)	8,770	-10	-.11	8,910	9,180	8,540	303,055	2,672,055,255
아톤 (158430)	8,020	80	1.01	8,070	8,170	7,800	703,895	5,635,172,545
아스플로 (159010)	3,615	-25	-.69	3,640	3,650	3,580	13,413	48,227,230
제로투세븐 (159580)	4,505	30	.67	4,495	4,540	4,480	62,713	282,745,268
에코글로우 (159910)	695	16	2.36	679	721	679	65,518	45,910,640
하이젠알앤엠 (160190)	40,700	750	1.88	39,800	41,200	39,500	470,493	19,055,929,975
NEW (160550)	2,590	10	.39	2,580	2,615	2,550	133,889	345,226,455
싸이맥스 (160980)	13,050	-130	-.99	13,250	13,450	13,000	164,954	2,167,959,855
필옵틱스 (161580)	32,350	250	.78	32,500	32,600	31,650	223,542	7,181,081,925
신스틸 (162300)	2,110	5	.24	2,105	2,130	2,085	33,898	71,279,450
에어레인 (163280)	17,150	330	1.96	16,680	17,410	16,680	72,148	1,236,758,720
핑거 (163730)	13,020	-240	-1.81	13,260	13,370	12,930	116,244	1,527,767,785
하나머티리얼즈 (166090)	30,450	850	2.87	29,700	30,450	29,350	282,156	8,505,108,225
코아스템켐온 (166480)	2,190	-65	-2.88	2,255	2,320	2,190	270,037	605,561,890
내츄럴엔도텍 (168330)	2,895	-80	-2.69	2,955	2,990	2,875	47,432	138,277,130
펨트론 (168360)	15,530	190	1.24	15,500	15,980	15,120	346,034	5,383,887,060
엠브레인 (169330)	2,075	-20	-.95	2,075	2,090	2,065	4,537	9,408,500
현대공업 (170030)	6,340	-60	-.94	6,380	6,460	6,310	101,365	644,574,320
파이오링크 (170790)	8,840	-30	-.34	8,870	8,970	8,770	25,735	227,503,870
엘티씨 (170920)	14,640	1290	9.66	13,350	14,640	13,120	707,505	10,069,086,330
램테크놀러지 (171010)	4,115	45	1.11	4,070	4,150	4,020	97,651	399,629,011
선익시스템 (171090)	37,250	400	1.09	36,850	37,400	36,350	138,525	5,110,966,975
라이온켐텍 (171120)	2,240	0	0	2,260	2,260	2,235	21,415	47,908,165
에이엘티 (172670)	9,330	560	6.39	8,770	10,210	8,720	1,276,215	12,318,714,890
오파스넷 (173130)	6,630	0	0	6,630	6,690	6,560	33,368	220,833,130
에프엔씨엔터 (173940)	3,170	25	.79	3,145	3,220	3,130	6,821	21,764,240
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,420	-40	-.32	12,540	12,660	12,250	59,381	737,014,875
휴먼테크놀로지 (175140)	5,010	-40	-.79	5,050	5,150	4,995	42,934	217,092,215
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,140	-170	-1.65	10,510	10,510	10,070	87,757	893,025,000
베셀 (177350)	1,497	-109	-6.79	1,591	1,593	1,481	1,703,145	2,584,764,280
파버나인 (177830)	2,925	25	.86	2,885	2,925	2,885	34,471	100,077,105
쓰리에이로직스 (177900)	7,120	-130	-1.79	7,260	7,300	7,100	97,613	698,618,335
서진시스템 (178320)	20,750	350	1.72	20,650	21,100	20,200	310,648	6,439,592,950
일월지엠엘 (178780)	3,115	-25	-.8	3,140	3,140	3,070	17,404	53,741,045
엠아이텍 (179290)	6,940	0	0	6,940	7,030	6,900	49,439	343,235,630
애드바이오텍 (179530)	3,200	190	6.31	3,100	3,450	3,080	1,172,546	3,762,820,553
유티아이 (179900)	27,400	150	.55	26,800	27,550	25,750	86,748	2,359,735,400
DXVX (180400)	2,460	5	.2	2,490	2,500	2,410	222,658	544,277,167
큐브엔터 (182360)	16,310	10	.06	16,230	16,460	16,180	49,624	809,798,800
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	88,300	400	.46	88,200	89,500	86,300	171,561	15,131,450,750
엔지켐생명과학 (183490)	1,114	-15	-1.33	1,140	1,141	1,108	260,918	291,639,521
SGA솔루션즈 (184230)	716	-22	-2.98	747	747	686	820,048	588,529,308
아이진 (185490)	2,870	15	.53	2,835	2,905	2,835	22,240	63,908,101
그린플러스 (186230)	6,630	-120	-1.78	6,750	6,750	6,570	46,935	310,819,775
디티앤씨 (187220)	2,900	-5	-.17	2,885	2,940	2,885	16,907	49,105,807
신화콘텍 (187270)	3,655	-20	-.54	3,725	3,725	3,655	106,591	391,843,390
HLB제넥스 (187420)	3,200	0	0	3,200	3,245	3,160	19,602	62,715,680
현대ADM (187660)	2,780	45	1.65	2,735	2,845	2,710	1,773,558	4,896,264,523
나노 (187790)	1,868	-38	-1.99	1,980	1,980	1,850	156,229	292,478,870
디바이스 (187870)	11,480	20	.17	11,460	11,480	11,380	6,761	77,295,970
바이오포트 (188040)	13,600	210	1.57	13,400	13,670	13,260	43,005	578,052,975
세니젠 (188260)	2,515	5	.2	2,510	2,540	2,485	10,098	25,252,850
인텔리안테크 (189300)	47,900	-500	-1.03	48,100	48,600	47,550	44,987	2,155,376,050
씨이랩 (189330)	5,060	-30	-.59	5,100	5,210	5,050	132,444	680,213,950
포시에스 (189690)	2,250	0	0	2,235	2,265	2,210	112,899	252,374,440
서전기전 (189860)	3,165	20	.64	3,145	3,195	3,115	25,171	79,463,510
흥국에프엔비 (189980)	1,730	67	4.03	1,664	1,940	1,652	1,829,026	3,245,939,697
나무가 (190510)	17,290	-250	-1.43	17,600	17,660	17,200	109,041	1,897,991,590
코리아에셋투자증권 (190650)	7,090	-180	-2.48	7,300	7,300	7,060	32,906	234,266,010
육일씨엔에쓰 (191410)	1,670	-24	-1.42	1,694	1,706	1,659	30,502	51,310,262
테고사이언스 (191420)	16,990	70	.41	16,920	17,190	16,900	11,744	199,527,675
케이사인 (192250)	12,260	-140	-1.13	12,400	12,490	12,090	173,904	2,131,756,990
윈하이텍 (192390)	2,720	70	2.64	2,635	2,720	2,630	31,178	83,233,810
오늘이엔엠 (192410)	1,504	-35	-2.27	1,530	1,539	1,491	93,691	141,269,377
슈피겐코리아 (192440)	23,600	100	.43	23,500	23,650	23,350	1,536	36,001,100
링크드 (193250)	468	3	.65	469	473	463	116,958	54,739,481
데브시스터즈 (194480)	49,400	-1600	-3.14	50,800	51,500	48,450	129,317	6,375,598,625
노바렉스 (194700)	20,100	620	3.18	19,490	20,200	19,180	207,277	4,129,884,530
마니커에프앤지 (195500)	2,830	0	0	2,840	2,840	2,820	9,005	25,463,282
HK이노엔 (195940)	45,950	-1550	-3.26	47,500	47,500	45,850	318,154	14,691,078,850
에이비프로바이오 (195990)	221	11	5.24	210	235	210	6,601,560	1,487,182,579
알테오젠 (196170)	473,000	-13000	-2.67	483,000	485,500	473,000	440,534	210,573,641,500
HLB펩 (196300)	7,510	-40	-.53	7,550	7,580	7,450	6,238	46,715,350
코아시아씨엠 (196450)	968	-17	-1.73	977	985	967	241,788	235,111,507
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,485	28	1.92	1,457	1,491	1,453	50,115	74,143,896
디지캡 (197140)	2,000	-75	-3.61	2,075	2,075	2,000	65,051	131,019,564
캐프 (198080)	2,355	0	0	2,350	2,390	2,345	34,900	82,474,085
강동씨앤엘 (198440)	1,277	-7	-.55	1,285	1,306	1,270	30,219	38,903,783
한주라이트메탈 (198940)	736	-14	-1.87	750	752	717	255,435	187,270,063
케이엔알시스템 (199430)	13,710	-150	-1.08	13,860	14,230	13,500	850,252	11,777,139,110
뱅크웨어글로벌 (199480)	6,680	-170	-2.48	6,860	6,860	6,660	131,754	887,539,915
레이저옵텍 (199550)	7,430	-80	-1.07	7,510	7,560	7,350	71,318	530,748,400
바이오인프라 (199730)	5,340	20	.38	5,360	5,450	5,300	2,486	13,240,375
툴젠 (199800)	39,550	-600	-1.49	39,500	40,100	37,800	61,225	2,379,313,825
제일일렉트릭 (199820)	10,590	-180	-1.67	10,990	11,000	10,570	334,238	3,584,040,195
콜마비앤에이치 (200130)	16,200	340	2.14	15,860	16,300	15,800	399,465	6,415,257,080
텔콘RF제약 (200230)	1,234	-350	-22.1	1,121	1,340	1,117	36,938,568	45,093,122,545
아티스트스튜디오 (200350)	8,620	-60	-.69	8,690	8,740	8,610	21,469	185,779,300
에이팩트 (200470)	3,080	-10	-.32	3,155	3,155	3,015	410,745	1,257,810,700
휴메딕스 (200670)	63,700	-900	-1.39	65,500	65,800	63,000	173,896	11,113,091,750
에이디테크놀로지 (200710)	22,550	-650	-2.8	23,600	23,950	22,500	318,310	7,348,116,400
비씨월드제약 (200780)	4,430	30	.68	4,500	4,500	4,325	16,212	71,133,025
미투온 (201490)	6,370	70	1.11	6,400	6,650	6,280	6,723,241	43,610,650,890
에이비온 (203400)	5,210	80	1.56	5,130	5,220	5,000	224,921	1,146,086,845
유니온바이오메트릭스 (203450)	3,330	30	.91	3,370	3,370	3,285	37,784	124,997,145
드림시큐리티 (203650)	3,365	-5	-.15	3,385	3,425	3,350	235,847	795,409,028
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,475	0	0	2,475	2,490	2,455	93,851	231,387,615
제이앤티씨 (204270)	19,150	60	.31	19,140	19,590	18,800	272,316	5,237,175,655
티쓰리 (204610)	2,155	0	0	2,155	2,195	2,150	92,689	200,229,320
글로벌텍스프리 (204620)	5,830	670	12.98	5,500	5,960	5,370	15,608,523	89,738,837,710
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,120	5	.45	1,122	1,122	1,104	213,267	237,043,638
엑셈 (205100)	2,340	145	6.61	2,280	2,475	2,260	17,361,227	41,355,531,365
휴마시스 (205470)	1,346	-9	-.66	1,350	1,362	1,342	375,028	506,620,921
넥써쓰 (205500)	3,150	25	.8	3,160	3,270	3,095	297,976	940,812,131
베노티앤알 (206400)	2,490	15	.61	2,490	2,585	2,340	641,745	1,556,921,806
덱스터 (206560)	5,640	-30	-.53	5,730	5,730	5,630	27,386	155,088,930
바디텍메드 (206640)	14,400	-140	-.96	14,500	14,610	14,280	100,167	1,438,936,300
유바이오로직스 (206650)	14,230	-30	-.21	14,430	14,600	14,190	228,978	3,276,359,500
미스터블루 (207760)	1,642	33	2.05	1,623	1,720	1,540	3,873,359	6,433,743,564
정다운 (208140)	2,690	5	.19	2,685	2,705	2,680	62,951	169,174,396
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,010	65	2.21	2,935	3,070	2,925	52,883	158,855,655
셀바스헬스케어 (208370)	3,960	30	.76	4,030	4,050	3,940	56,131	223,747,383
썸에이지 (208640)	482	-10	-2.03	492	500	480	2,944,652	1,435,782,154
포톤 (208710)	2,125	35	1.67	2,090	2,150	2,065	45,544	95,702,885
엔지스테크널러지 (208860)	1,832	2	.11	1,830	1,875	1,818	30,207	55,612,498
와이제이링크 (209640)	3,920	-155	-3.8	3,995	4,015	3,900	239,851	947,594,976
캔버스엔 (210120)	1,158	50	4.51	1,105	1,215	1,088	1,442,811	1,671,119,431
인카금융서비스 (211050)	12,790	20	.16	12,780	12,870	12,620	206,572	2,628,185,590
AP위성 (211270)	12,450	450	3.75	12,050	12,480	12,050	52,289	645,652,550
네오오토 (212560)	5,880	-140	-2.33	6,000	6,050	5,840	61,407	363,805,235
아이에스티이 (212710)	10,850	1650	17.93	9,150	11,300	9,070	1,955,262	20,312,421,720
덕산네오룩스 (213420)	47,200	-950	-1.97	47,900	47,900	45,500	514,959	23,793,612,900
클래시스 (214150)	55,300	-1300	-2.3	56,500	56,600	55,300	237,303	13,221,404,700
헥토이노베이션 (214180)	17,800	-310	-1.71	18,480	18,490	17,720	334,558	6,028,043,925
라파스 (214260)	14,950	-130	-.86	15,090	15,160	14,600	8,166	121,530,620
FSN (214270)	2,595	-75	-2.81	2,665	2,710	2,595	314,504	827,836,275
케어젠 (214370)	54,200	-300	-.55	54,300	54,500	53,100	101,239	5,447,215,600
아이쓰리시스템 (214430)	90,300	600	.67	89,800	92,700	88,800	39,306	3,555,314,150
파마리서치 (214450)	653,000	12000	1.87	643,000	671,000	641,000	153,215	100,883,831,000
더바이오메드 (214610)	4,670	-75	-1.58	4,745	4,745	4,620	12,843	59,972,190
디알텍 (214680)	2,080	-110	-5.02	2,215	2,220	2,080	587,778	1,243,731,030
골프존 (215000)	63,100	400	.64	62,700	63,100	62,400	21,718	1,362,634,700
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	5,560	360	6.92	5,130	6,140	5,130	20,764,503	120,799,162,780
메가스터디교육 (215200)	46,900	0	0	46,350	47,150	46,100	18,636	872,365,100
우리산업 (215360)	8,510	-40	-.47	8,560	8,600	8,480	20,267	172,814,015
우정바이오 (215380)	1,728	-26	-1.48	1,754	1,754	1,725	71,531	123,908,992
토박스코리아 (215480)	2,275	15	.66	2,280	2,295	2,255	13,607	30,815,755
신라젠 (215600)	3,170	50	1.6	3,160	3,185	3,090	860,002	2,704,729,217
이노인스트루먼트 (215790)	450	-2	-.44	448	451	445	29,016	13,029,256
인크로스 (216050)	7,860	0	0	7,900	7,940	7,830	13,510	106,263,070
제테마 (216080)	6,100	-110	-1.77	6,210	6,270	6,090	53,720	330,788,715
제너셈 (217190)	8,180	-20	-.24	8,200	8,350	8,150	43,219	355,173,730
넵튠 (217270)	6,250	-60	-.95	6,350	6,360	6,230	18,683	117,116,895
싸이토젠 (217330)	2,670	0	0	2,645	2,670	2,635	22,940	60,817,790
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,165	-55	-2.48	2,230	2,230	2,150	711,706	1,546,554,327
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,372	4	.29	1,368	1,395	1,361	348,381	479,035,586
원익피앤이 (217820)	2,655	-60	-2.21	2,750	2,760	2,645	151,561	406,210,859
미래생명자원 (218150)	3,510	-20	-.57	3,530	3,530	3,500	29,769	104,545,756
RFHIC (218410)	29,550	1100	3.87	28,950	29,550	28,700	323,253	9,432,678,550
타이거일렉 (219130)	19,840	1340	7.24	18,700	20,950	18,700	175,403	3,522,404,860
링크제니시스 (219420)	5,170	20	.39	5,120	5,200	5,120	43,745	225,766,010
디와이디 (219550)	303	0	0	302	317	289	2,093,491	625,112,794
한국비티비 (219750)	1,116	1	.09	1,124	1,135	1,107	34,295	38,360,976
퓨쳐켐 (220100)	21,350	350	1.67	21,250	22,075	21,050	903,652	19,497,850,675
핸디소프트 (220180)	2,820	-130	-4.41	2,920	2,925	2,775	35,960	101,855,165
켐트로스 (220260)	4,040	-15	-.37	4,055	4,060	4,010	28,340	114,398,444
유투바이오 (221800)	3,100	-5	-.16	3,095	3,145	3,095	15,398	47,864,005
하이즈항공 (221840)	2,380	0	0	2,380	2,400	2,355	26,337	62,567,665
케이디켐 (221980)	11,160	-70	-.62	11,210	11,220	11,160	431	4,828,490
코스맥스엔비티 (222040)	3,700	-65	-1.73	3,740	3,800	3,700	35,437	132,588,452
씨아이에스 (222080)	6,940	-40	-.57	7,050	7,050	6,920	179,165	1,247,017,480
팬젠 (222110)	6,290	20	.32	6,280	6,300	6,180	9,989	62,255,570
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	822	-8	-.96	853	853	811	61,321	50,377,238
심텍 (222800)	29,350	700	2.44	29,400	29,500	28,500	831,946	24,164,646,650
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,650	-35	-.95	3,695	3,715	3,650	13,239	48,536,905
드림씨아이에스 (223250)	3,640	-35	-.95	3,710	3,710	3,615	174,589	636,749,089
사토시홀딩스 (223310)	2,455	-140	-5.39	2,595	2,650	2,390	399,949	993,382,845
더코디 (224060)	2,880	-40	-1.37	2,920	2,940	2,880	4,497	13,061,595
에이텍모빌리티 (224110)	11,220	-50	-.44	11,290	11,300	11,190	13,369	150,103,855
LK삼양 (225190)	1,515	-45	-2.88	1,560	1,572	1,514	412,935	633,775,886
제놀루션 (225220)	2,515	50	2.03	2,480	2,625	2,465	347,862	890,395,275
케이엠제약 (225430)	650	4	.62	646	670	646	14,765	9,628,416
HC보광산업 (225530)	3,450	5	.15	3,490	3,490	3,415	1,763	6,075,125
넥슨게임즈 (225570)	14,080	-80	-.56	14,160	14,180	13,990	109,375	1,538,839,825
패션플랫폼 (225590)	891	7	.79	884	891	876	55,339	48,850,637
신테카바이오 (226330)	5,530	-10	-.18	5,540	5,550	5,410	77,556	425,373,990
본느 (226340)	805	-8	-.98	813	820	804	164,508	132,757,942
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,900	-80	-1	8,030	8,030	7,850	105,826	837,230,940
엠디바이스 (226590)	11,920	530	4.65	11,530	11,920	11,300	381,239	4,457,738,205
올릭스 (226950)	86,100	-2400	-2.71	87,800	89,200	85,000	1,130,817	97,966,648,150
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	990	-11	-1.1	1,011	1,011	987	50,376	50,019,706
엔투텍 (227950)	464	-1	-.22	465	472	458	661,072	307,805,966
동양파일 (228340)	1,942	3	.15	1,971	1,971	1,858	28,468	54,655,422
레이 (228670)	6,140	-40	-.65	6,200	6,230	6,100	48,374	298,129,740
지노믹트리 (228760)	22,100	250	1.14	21,850	23,350	21,600	285,457	6,398,165,325
레이언스 (228850)	5,920	-10	-.17	5,930	5,960	5,810	18,524	108,607,520
젠큐릭스 (229000)	1,600	26	1.65	1,585	1,613	1,574	31,879	50,853,219
에치에프알 (230240)	17,210	-550	-3.1	17,900	17,900	17,140	65,736	1,137,562,355
에코마케팅 (230360)	13,610	0	0	13,640	13,750	13,300	123,250	1,667,863,630
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,800	200	1.72	11,830	11,850	11,490	672,692	7,863,866,120
라온테크 (232680)	7,950	30	.38	7,920	8,000	7,850	63,556	503,047,800
아이티센피엔에스 (232830)	2,295	-35	-1.5	2,390	2,390	2,290	27,517	63,787,445
싸이닉솔루션 (234030)	8,380	-50	-.59	8,500	8,860	8,350	943,076	8,104,549,500
폴라리스세원 (234100)	1,224	-19	-1.53	1,240	1,255	1,220	378,881	467,170,483
에스트래픽 (234300)	3,890	-10	-.26	3,900	3,910	3,860	50,410	195,809,412
헥토파이낸셜 (234340)	16,360	-200	-1.21	16,890	16,890	16,140	311,038	5,130,196,690
녹십자웰빙 (234690)	10,390	120	1.17	10,180	10,450	10,050	131,158	1,342,913,420
자이글 (234920)	5,500	-30	-.54	5,540	5,600	5,470	59,646	330,684,880
메드팩토 (235980)	5,300	-100	-1.85	5,480	5,730	5,250	649,475	3,568,518,935
슈프리마 (236200)	35,100	-400	-1.13	35,550	35,550	34,850	17,756	622,450,450
엔비티 (236810)	3,135	-55	-1.72	3,195	3,245	3,120	64,857	205,385,480
에스티팜 (237690)	91,400	-2300	-2.45	93,800	94,300	90,900	218,670	20,100,992,100
피앤씨테크 (237750)	4,470	-50	-1.11	4,510	4,570	4,470	18,511	83,717,490
플레이디 (237820)	5,060	-10	-.2	5,100	5,100	5,000	40,856	205,696,330
클리오 (237880)	14,130	-30	-.21	14,170	14,290	14,090	39,534	560,296,345
앤디포스 (238090)	1,910	-15	-.78	1,925	1,941	1,902	26,317	50,380,234
얼라인드 (238120)	3,340	15	.45	3,315	3,365	3,290	32,257	107,232,410
비피도 (238200)	3,895	70	1.83	3,840	3,910	3,810	11,113	43,011,880
힘스 (238490)	3,855	-5	-.13	3,860	3,895	3,790	46,298	178,027,185
이스트에이드 (239340)	2,235	-20	-.89	2,270	2,350	2,230	248,433	569,638,385
에이치엘사이언스 (239610)	11,390	80	.71	11,490	11,490	11,230	3,527	40,003,130
피엔에이치테크 (239890)	6,000	-110	-1.8	6,110	6,150	5,950	86,877	521,874,385
동방메디컬 (240550)	10,850	-130	-1.18	11,070	11,080	10,840	100,142	1,094,733,665
유진테크놀로지 (240600)	4,580	-5	-.11	4,585	4,750	4,540	68,022	314,277,150
원익IPS (240810)	43,050	-1850	-4.12	44,450	44,500	42,850	1,000,697	43,322,195,600
DSC인베스트먼트 (241520)	7,070	210	3.06	7,100	7,150	6,950	586,917	4,142,907,320
유니테크노 (241690)	3,330	0	0	3,330	3,355	3,310	119,336	397,886,922
코스메카코리아 (241710)	65,600	-100	-.15	67,000	67,400	65,000	89,691	5,915,100,300
메카로 (241770)	13,070	250	1.95	12,850	13,070	12,680	31,434	406,038,060
티이엠씨씨엔에스 (241790)	7,130	100	1.42	7,030	7,140	7,020	39,507	279,952,540
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,090	-20	-.22	9,040	9,180	8,960	22,725	206,184,180
나무기술 (242040)	1,516	76	5.28	1,458	1,726	1,453	16,669,386	27,026,447,968
휴온스 (243070)	31,350	-50	-.16	31,450	31,600	30,800	46,284	1,439,099,350
신흥에스이씨 (243840)	4,495	-65	-1.43	4,560	4,595	4,490	218,477	990,115,868
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,459	10	.69	1,459	1,502	1,445	320,595	471,482,777
티앤알바이오팹 (246710)	2,180	70	3.32	2,130	2,190	2,095	187,978	403,364,558
아스타 (246720)	6,530	500	8.29	6,060	6,570	6,060	72,023	459,911,300
SCL사이언스 (246960)	2,650	-10	-.38	2,715	2,715	2,600	41,464	108,607,316
에코프로비엠 (247540)	116,900	1100	.95	116,100	117,000	115,000	434,865	50,578,163,350
나노씨엠에스 (247660)	5,100	10	.2	5,100	5,190	5,040	5,057	25,797,540
보라티알 (250000)	9,480	-130	-1.35	9,560	9,660	9,480	11,057	105,553,950
모비스 (250060)	2,720	-75	-2.68	2,780	2,810	2,680	1,420,217	3,882,982,717
예선테크 (250930)	470	-6	-1.26	476	480	466	146,353	68,857,420
바이오에프디엔씨 (251120)	18,730	-480	-2.5	19,220	19,280	18,700	50,356	946,678,770
와이엠티 (251370)	9,950	-50	-.5	10,030	10,210	9,950	23,134	232,584,570
브이원텍 (251630)	5,830	-70	-1.19	5,900	5,960	5,740	67,168	391,652,200
펌텍코리아 (251970)	62,500	0	0	63,500	63,600	62,300	37,887	2,377,365,450
세화피앤씨 (252500)	843	-5	-.59	848	849	835	67,854	56,994,808
샘씨엔에스 (252990)	5,310	120	2.31	5,180	5,390	5,170	425,360	2,248,654,980
스튜디오드래곤 (253450)	46,200	1050	2.33	45,200	46,600	45,000	177,651	8,199,126,075
네오셈 (253590)	9,240	40	.43	9,290	9,430	9,040	930,224	8,574,807,710
수젠텍 (253840)	6,800	-90	-1.31	6,920	6,930	6,790	148,108	1,013,337,300
자비스 (254120)	1,390	-15	-1.07	1,405	1,405	1,383	64,432	89,630,269
미래반도체 (254490)	17,190	-230	-1.32	17,570	17,620	17,150	64,339	1,114,587,215
SG (255220)	2,280	20	.88	2,260	2,295	2,235	714,515	1,611,673,198
야스 (255440)	8,010	60	.75	7,950	8,120	7,910	18,519	148,467,380
한독크린텍 (256150)	5,980	10	.17	5,980	5,990	5,930	1,675	9,958,460
포인트엔지니어링 (256630)	1,169	1	.09	1,178	1,178	1,164	2,382	2,786,210
한국비엔씨 (256840)	5,100	-80	-1.54	5,200	5,210	5,060	666,460	3,406,463,485
킵스파마 (256940)	11,480	-180	-1.54	11,700	11,950	11,100	114,687	1,319,834,620
피엔티엠에스 (257370)	3,255	10	.31	3,245	3,255	3,185	20,652	66,488,750
실리콘투 (257720)	42,250	400	.96	42,100	43,800	42,100	744,033	31,845,008,275
케일럼 (258610)	2,070	-95	-4.39	2,160	2,245	2,060	345,662	730,219,394
소프트캠프 (258790)	1,026	-1	-.1	1,027	1,032	1,021	26,440	27,107,789
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,910	-190	-1.57	12,100	12,170	11,850	121,888	1,456,227,350
알리코제약 (260660)	4,350	-30	-.68	4,380	4,425	4,335	44,257	192,845,420
씨티케이 (260930)	5,530	-110	-1.95	5,720	5,760	5,500	246,572	1,383,944,285
에스앤디 (260970)	127,000	2500	2.01	123,800	131,200	119,000	86,361	10,959,800,750
덴티스 (261200)	5,550	-250	-4.31	5,820	5,820	5,490	273,804	1,522,102,320
차백신연구소 (261780)	2,750	-40	-1.43	2,790	2,800	2,740	19,578	54,166,500
에이프로 (262260)	5,740	-90	-1.54	5,810	5,930	5,700	48,155	278,811,395
아이퀘스트 (262840)	2,220	15	.68	2,245	2,245	2,200	67,629	150,049,110
디케이앤디 (263020)	3,120	-30	-.95	3,150	3,175	3,110	67,874	212,354,330
유틸렉스 (263050)	1,664	-5	-.3	1,669	1,697	1,651	74,244	124,110,020
덕우전자 (263600)	4,710	-5	-.11	4,770	4,770	4,710	21,623	102,135,390
디알젬 (263690)	6,070	-20	-.33	6,100	6,190	6,070	49,429	302,330,910
케어랩스 (263700)	6,190	-30	-.48	6,220	6,300	5,860	241,737	1,462,944,295
디앤씨미디어 (263720)	16,210	-60	-.37	16,270	16,390	16,150	13,008	211,485,070
펄어비스 (263750)	33,700	-400	-1.17	34,300	34,500	33,100	422,492	14,158,284,150
유에스티 (263770)	2,180	-45	-2.02	2,220	2,225	2,180	32,615	71,673,370
데이타솔루션 (263800)	5,340	-20	-.37	5,360	5,410	5,070	125,095	669,245,425
상신전자 (263810)	2,940	0	0	2,920	2,945	2,910	12,865	37,561,550
지니언스 (263860)	21,600	1770	8.93	20,350	21,600	20,250	94,441	1,989,601,775
휴엠앤씨 (263920)	4,405	-20	-.45	4,430	4,500	4,320	15,610	68,662,090
유비쿼스 (264450)	9,240	-70	-.75	9,320	9,320	9,180	8,112	74,801,100
씨앤지하이테크 (264660)	12,430	0	0	12,530	12,530	12,250	20,642	254,724,850
이랜시스 (264850)	5,060	-50	-.98	5,140	5,150	5,040	225,566	1,149,748,755
AP시스템 (265520)	17,720	-120	-.67	17,930	17,950	17,380	335,725	5,913,182,270
영화테크 (265560)	7,460	30	.4	7,400	7,460	7,330	19,988	148,283,160
엔에프씨 (265740)	6,850	340	5.22	6,520	6,910	6,380	728,704	4,859,130,890
나인테크 (267320)	3,275	0	0	3,290	3,325	3,270	724,844	2,383,564,835
배럴 (267790)	4,075	-20	-.49	4,040	4,095	4,025	8,091	32,904,495
매일유업 (267980)	36,050	-150	-.41	36,000	36,600	36,000	6,066	219,217,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,050	-58	-5.23	1,119	1,135	1,050	1,140,703	1,244,090,997
에브리봇 (270660)	16,660	150	.91	16,500	16,680	16,360	53,905	892,907,390
뉴트리 (270870)	5,380	0	0	5,390	5,430	5,330	13,739	73,838,820
팸텍 (271830)	1,842	7	.38	1,835	1,859	1,828	35,221	64,755,070
케이엔제이 (272110)	17,930	270	1.53	17,710	18,130	17,710	59,220	1,064,635,215
이녹스첨단소재 (272290)	24,200	250	1.04	24,200	24,350	23,750	475,009	11,420,590,300
와이즈버즈 (273060)	1,050	-15	-1.41	1,065	1,068	1,030	164,004	172,511,959
와이엠텍 (273640)	8,980	10	.11	8,970	9,140	8,840	9,422	84,303,820
켄코아에어로스페이스 (274090)	11,360	190	1.7	11,170	11,370	11,140	88,762	1,002,626,985
이노시뮬레이션 (274400)	4,430	-125	-2.74	4,535	4,590	4,300	38,939	173,971,557
에스에스알 (275630)	3,380	-95	-2.73	3,475	3,475	3,340	7,391	25,121,390
스코넥 (276040)	1,673	6	.36	1,678	1,683	1,660	76,136	127,282,829
한울앤제주 (276730)	2,090	0	0	2,090	2,140	2,060	40,283	83,817,273
린드먼아시아 (277070)	5,600	-100	-1.75	5,700	5,790	5,580	59,697	338,860,295
인산가 (277410)	1,263	8	.64	1,253	1,265	1,249	54,297	68,297,488
레인보우로보틱스 (277810)	289,000	1000	.35	288,000	291,500	283,000	120,435	34,637,982,250
티에스아이 (277880)	5,440	-20	-.37	5,460	5,490	5,420	94,806	516,172,045
천보 (278280)	41,800	-300	-.71	42,050	42,300	41,400	31,354	1,310,725,925
HLB바이오스텝 (278650)	1,319	9	.69	1,320	1,324	1,303	93,863	123,424,940
미디어젠 (279600)	10,570	-150	-1.4	10,990	10,990	10,500	2,406	25,755,340
레이크머티리얼즈 (281740)	11,960	-110	-.91	12,170	12,210	11,950	162,721	1,957,218,205
금양그린파워 (282720)	9,450	390	4.3	9,170	9,500	9,100	35,741	333,162,580
코윈테크 (282880)	13,910	-300	-2.11	14,080	14,190	13,720	145,415	2,016,708,610
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,330	-90	-.46	19,400	19,530	19,290	20,879	404,185,025
진영 (285800)	2,040	-20	-.97	2,090	2,090	2,025	14,162	28,905,205
나노실리칸첨단소재 (286750)	1,783	-8	-.45	1,822	1,822	1,773	40,264	71,764,006
인투셀 (287840)	35,000	3750	12	32,700	36,650	32,700	1,877,221	66,165,928,200
파라택시스코리아 (288330)	2,060	-85	-3.96	2,325	2,325	2,005	1,606,476	3,392,817,843
에스퓨얼셀 (288620)	12,800	1100	9.4	12,100	13,080	11,970	869,031	11,012,729,990
모아데이타 (288980)	1,156	-10	-.86	1,165	1,174	1,152	124,219	143,997,152
아이스크림에듀 (289010)	1,827	-14	-.76	1,825	1,862	1,822	57,504	105,638,238
SV인베스트먼트 (289080)	1,915	38	2.02	1,887	2,020	1,878	1,455,410	2,841,764,748
자이언트스텝 (289220)	6,320	30	.48	6,280	6,440	6,180	124,584	787,056,490
웨이비스 (289930)	9,380	-50	-.53	9,500	9,570	9,270	46,484	437,571,605
트윔 (290090)	8,400	10	.12	8,480	8,510	8,390	11,243	94,980,390
DH오토리드 (290120)	2,450	30	1.24	2,420	2,465	2,400	8,285	20,204,770
휴네시온 (290270)	3,870	40	1.04	3,830	3,930	3,805	63,590	245,815,880
신도기연 (290520)	1,625	9	.56	1,640	1,640	1,600	6,281	10,136,407
디케이티 (290550)	8,550	-50	-.58	8,600	8,670	8,260	144,816	1,229,878,090
신시웨이 (290560)	7,170	-70	-.97	7,240	7,270	7,110	3,039	21,823,890
엘앤씨바이오 (290650)	49,400	-1000	-1.98	50,400	51,800	48,450	1,135,539	56,539,507,050
네오펙트 (290660)	1,236	-24	-1.9	1,258	1,288	1,232	86,970	108,615,385
대보마그네틱 (290670)	15,700	-90	-.57	15,970	16,090	15,660	9,603	151,776,920
소룩스 (290690)	5,250	190	3.75	5,090	5,360	5,040	858,841	4,477,744,780
푸드나무 (290720)	2,075	45	2.22	2,075	2,085	2,030	5,118	10,562,895
액트로 (290740)	5,430	-40	-.73	5,590	5,590	5,430	2,549	13,923,880
엔피 (291230)	1,437	-5	-.35	1,442	1,455	1,430	76,631	110,294,607
압타머사이언스 (291650)	1,161	28	2.47	1,133	1,172	1,128	413,455	476,091,591
핀텔 (291810)	2,200	5	.23	2,195	2,230	2,185	14,827	32,877,928
카카오게임즈 (293490)	16,060	-30	-.19	16,140	16,180	15,970	177,430	2,851,942,105
나우IB (293580)	1,245	-8	-.64	1,264	1,271	1,240	353,838	442,764,499
압타바이오 (293780)	8,190	10	.12	8,180	8,390	8,090	60,753	499,271,130
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,905	75	1.55	4,850	5,030	4,845	65,353	323,223,667
쿠콘 (294570)	36,950	-250	-.67	38,150	38,700	36,950	168,027	6,318,800,250
서남 (294630)	2,970	-25	-.83	3,010	3,020	2,955	321,720	959,134,294
에이치브이엠 (295310)	26,550	150	.57	26,450	27,350	25,950	112,236	2,969,703,600
이노룰스 (296640)	6,280	-20	-.32	6,300	6,350	6,250	3,129	19,716,600
씨에스베어링 (297090)	7,300	540	7.99	6,800	7,740	6,760	1,075,412	7,779,871,690
알로이스 (297570)	908	48	5.58	860	908	839	249,180	221,869,634
HB솔루션 (297890)	2,290	-30	-1.29	2,325	2,340	2,245	1,587,884	3,619,678,642
에스씨엠생명과학 (298060)	1,122	-52	-4.43	1,174	1,174	1,120	110,435	126,339,680
에이비엘바이오 (298380)	105,400	2500	2.43	101,900	107,300	99,000	1,161,032	121,066,175,500
더네이쳐홀딩스 (298540)	10,570	0	0	10,770	10,770	10,430	11,771	123,479,430
슈어소프트테크 (298830)	4,810	-15	-.31	4,870	4,870	4,805	74,779	360,846,140
하나기술 (299030)	26,100	200	.77	25,900	26,300	25,550	65,558	1,705,114,900
더블유에스아이 (299170)	1,816	94	5.46	1,755	1,843	1,729	2,786,505	4,992,770,450
셀리드 (299660)	4,060	-65	-1.58	4,135	4,160	4,030	302,347	1,230,095,978
위지윅스튜디오 (299900)	904	1	.11	905	908	894	273,932	246,728,679
플리토 (300080)	11,970	30	.25	11,950	12,190	11,810	191,300	2,294,474,345
라온피플 (300120)	3,900	65	1.69	3,880	3,920	3,800	28,430	110,085,710
바이브컴퍼니 (301300)	4,700	25	.53	4,675	4,780	4,675	18,551	87,163,355
이노메트리 (302430)	7,350	-30	-.41	7,400	7,560	7,300	13,276	98,142,140
리메드 (302550)	3,530	10	.28	3,520	3,625	3,510	265,955	948,000,425
지니틱스 (303030)	902	6	.67	904	908	894	45,429	40,875,036
프로티아 (303360)	5,940	-10	-.17	5,980	6,300	5,770	137,515	813,581,810
이노뎁 (303530)	6,420	0	0	6,420	6,550	6,370	25,909	167,478,120
동국생명과학 (303810)	4,330	20	.46	4,330	4,355	4,275	111,368	479,656,840
솔트룩스 (304100)	33,800	200	.6	33,900	34,800	33,100	532,860	18,142,111,825
에스바이오메딕스 (304360)	21,500	-500	-2.27	21,800	21,950	21,150	72,220	1,548,678,325
피플바이오 (304840)	1,682	33	2	1,651	1,788	1,651	127,344	216,829,571
마이크로디지탈 (305090)	10,620	-420	-3.8	11,040	11,220	10,500	129,477	1,391,555,275
에스제이그룹 (306040)	4,180	0	0	4,150	4,190	4,130	17,857	74,150,884
네온테크 (306620)	2,260	160	7.62	2,110	2,300	2,110	1,652,920	3,719,097,602
아이엘 (307180)	2,555	-35	-1.35	2,630	2,630	2,500	62,930	159,810,390
원바이오젠 (307280)	5,530	10	.18	5,570	5,600	5,480	6,882	37,932,210
국전약품 (307750)	4,020	-75	-1.83	4,095	4,105	4,010	140,298	567,286,503
비투엔 (307870)	1,314	-9	-.68	1,324	1,360	1,297	88,041	115,641,569
컴퍼니케이 (307930)	6,540	0	0	6,570	6,640	6,470	146,000	958,449,480
바이젠셀 (308080)	3,880	-15	-.39	3,895	3,910	3,835	55,774	216,135,525
형지글로벌 (308100)	2,010	-50	-2.43	2,075	2,075	2,005	437,556	885,140,300
셀비온 (308430)	20,500	-3100	-13.14	23,050	23,150	20,250	1,134,486	24,433,984,575
아이티켐 (309710)	17,710	-150	-.84	17,900	17,900	17,600	44,808	793,861,970
오하임앤컴퍼니 (309930)	2,780	10	.36	2,765	2,870	2,725	44,108	123,807,515
LB인베스트먼트 (309960)	5,300	40	.76	5,370	5,380	5,240	213,960	1,134,490,610
애니플러스 (310200)	4,100	-80	-1.91	4,185	4,205	4,070	432,815	1,784,611,398
보로노이 (310210)	151,900	300	.2	151,600	153,800	148,700	113,509	17,202,609,300
디와이씨 (310870)	1,286	-8	-.62	1,293	1,338	1,279	128,674	166,082,371
지오엘리먼트 (311320)	6,810	60	.89	6,750	6,920	6,750	49,756	340,428,095
네오크레마 (311390)	9,020	-20	-.22	9,000	9,040	8,700	216,584	1,920,789,515
CJ 바이오사이언스 (311690)	10,060	0	0	10,080	10,090	9,990	11,460	114,930,910
에이에프더블류 (312610)	1,396	-14	-.99	1,410	1,417	1,390	24,455	34,184,985
캐리 (313760)	3,100	-85	-2.67	3,185	3,240	3,030	93,366	289,745,478
지놈앤컴퍼니 (314130)	2,800	-5	-.18	2,810	2,810	2,760	43,528	121,344,880
알피바이오 (314140)	6,600	-10	-.15	6,610	6,640	6,500	11,850	77,769,800
바이오다인 (314930)	14,760	260	1.79	14,530	15,220	14,310	141,318	2,111,750,350
딥노이드 (315640)	5,000	50	1.01	4,950	5,000	4,850	143,767	709,335,375
라닉스 (317120)	1,541	5	.33	1,551	1,551	1,528	14,788	22,659,215
TS트릴리온 (317240)	213	0	0	213	219	210	1,142,275	244,043,786
덕산테코피아 (317330)	18,020	-300	-1.64	18,330	18,750	17,510	405,136	7,300,871,485
캐리소프트 (317530)	4,845	5	.1	4,805	4,890	4,790	5,041	24,338,560
퀀타매트릭스 (317690)	4,865	-285	-5.53	5,080	5,130	4,855	572,196	2,856,315,111
엑스페릭스 (317770)	4,105	155	3.92	3,955	4,120	3,955	642,302	2,606,844,573
에스피시스템스 (317830)	9,650	-300	-3.02	9,910	9,970	9,620	588,106	5,747,388,350
대모 (317850)	7,220	-30	-.41	7,300	7,340	7,190	30,665	222,052,275
엔바이오니아 (317870)	13,090	30	.23	13,270	13,270	12,860	9,788	127,163,630
KBG (318000)	5,040	-40	-.79	5,100	5,100	5,000	22,989	115,892,710
팜스빌 (318010)	4,025	15	.37	4,010	4,080	3,995	25,766	104,123,100
포인트모바일 (318020)	4,595	20	.44	4,575	4,650	4,515	18,055	82,211,075
그래피 (318060)	9,410	-120	-1.26	9,530	9,560	9,390	308,376	2,908,509,455
셀바이오휴먼텍 (318160)	9,270	-170	-1.8	9,450	9,520	8,790	116,875	1,071,743,675
비비씨 (318410)	9,160	-220	-2.35	9,380	9,380	9,160	23,682	218,738,965
현대무벡스 (319400)	8,320	10	.12	8,520	8,900	7,810	17,119,257	143,349,975,325
피에스케이 (319660)	25,700	-150	-.58	26,200	26,250	25,450	731,773	18,851,494,250
한울반도체 (320000)	2,330	40	1.75	2,280	2,360	2,260	170,497	396,437,268
프로이천 (321260)	2,285	50	2.24	2,235	2,285	2,215	450,687	1,011,432,422
센서뷰 (321370)	1,263	-11	-.86	1,298	1,298	1,261	229,595	291,263,612
티움바이오 (321550)	5,700	30	.53	5,670	5,730	5,580	32,123	181,944,310
아티스트컴퍼니 (321820)	5,940	-40	-.67	6,000	6,010	5,930	11,237	66,931,540
LS티라유텍 (322180)	5,420	-50	-.91	5,500	5,500	5,350	98,438	532,268,970
오로스테크놀로지 (322310)	24,500	2800	12.9	21,750	24,650	21,650	396,044	9,298,074,200
제이엘케이 (322510)	6,190	90	1.48	6,170	6,260	6,050	92,330	568,286,245
코퍼스코리아 (322780)	1,311	-20	-1.5	1,354	1,358	1,300	403,486	537,390,095
태성 (323280)	28,650	-1000	-3.37	29,650	30,950	28,550	1,044,274	30,676,739,950
다원넥스뷰 (323350)	6,540	-10	-.15	6,570	6,680	6,280	25,378	165,975,050
박셀바이오 (323990)	9,220	-30	-.32	9,300	9,330	9,100	86,177	791,154,880
RF머트리얼즈 (327260)	11,930	1330	12.55	11,060	12,620	10,600	1,280,728	15,024,097,500
루닛 (328130)	42,000	500	1.2	41,500	42,650	41,250	204,328	8,568,293,900
솔트웨어 (328380)	1,017	20	2.01	998	1,026	998	70,349	71,032,407
위더스제약 (330350)	7,060	-80	-1.12	7,070	7,160	7,050	17,329	122,588,055
스톤브릿지벤처스 (330730)	4,375	30	.69	4,445	4,445	4,325	31,588	138,648,930
네패스아크 (330860)	16,220	-140	-.86	16,500	16,550	16,070	49,062	796,403,135
포커스에이아이 (331380)	2,110	-50	-2.31	2,135	2,220	2,060	48,568	103,628,882
밸로프 (331520)	595	-3	-.5	598	602	589	176,596	104,565,344
아우토크립트 (331740)	14,240	-310	-2.13	14,570	14,750	14,160	87,225	1,253,876,620
셀레믹스 (331920)	3,000	-15	-.5	3,015	3,035	2,965	5,761	17,302,484
누보 (332290)	1,228	9	.74	1,219	1,253	1,212	730,817	901,854,612
아이디피 (332370)	5,480	120	2.24	5,520	5,520	5,200	23,192	125,508,320
PS일렉트로닉스 (332570)	5,410	-50	-.92	5,520	5,630	5,380	3,376,373	18,528,489,130
모코엠시스 (333050)	1,605	-5	-.31	1,610	1,632	1,576	693,192	1,109,377,108
일승 (333430)	9,910	850	9.38	9,290	10,430	9,130	10,894,101	107,016,176,310
엔시스 (333620)	7,210	70	.98	7,140	7,300	7,140	18,797	135,550,740
프레스티지바이오로직스 (334970)	3,530	5	.14	3,525	3,560	3,500	79,378	280,205,589
프리시젼바이오 (335810)	3,095	-45	-1.43	3,195	3,195	3,075	19,692	60,985,245
윙스풋 (335870)	2,385	5	.21	2,380	2,440	2,350	18,354	43,911,510
비올 (335890)	12,520	10	.08	12,500	12,520	12,300	166,082	2,071,697,560
웨이버스 (336060)	1,112	-4	-.36	1,117	1,120	1,099	129,582	143,448,745
원텍 (336570)	10,670	160	1.52	10,650	10,960	10,530	1,039,283	11,172,869,110
탑런토탈솔루션 (336680)	4,095	-5	-.12	4,125	4,125	4,070	21,122	86,547,180
젝시믹스 (337930)	5,420	0	0	5,500	5,500	5,390	35,685	193,789,965
뷰노 (338220)	23,150	400	1.76	22,700	23,450	22,200	176,832	4,041,484,700
와이바이오로직스 (338840)	12,880	140	1.1	12,750	13,790	12,600	840,557	11,132,012,180
아이비김영 (339950)	2,035	10	.49	2,025	2,075	2,015	82,753	169,199,761
다보링크 (340360)	1,846	181	10.87	1,632	1,895	1,610	1,964,443	3,517,957,779
세림B&G (340440)	1,722	-41	-2.33	1,765	1,770	1,720	318,616	552,078,039
지씨지놈 (340450)	8,000	-20	-.25	8,030	8,070	7,970	43,635	349,009,940
티앤엘 (340570)	53,200	-100	-.19	53,500	53,500	52,500	26,730	1,417,282,950
시선AI (340810)	3,540	25	.71	3,520	3,595	3,495	65,527	232,610,210
유일에너테크 (340930)	1,751	-11	-.62	1,778	1,778	1,738	99,014	173,705,623
오아 (342870)	12,870	-260	-1.98	13,050	13,470	12,800	790,125	10,364,467,320
이노진 (344860)	1,814	21	1.17	1,809	1,820	1,793	17,195	31,090,092
센코 (347000)	2,415	5	.21	2,410	2,440	2,400	211,955	512,605,936
스피어 (347700)	10,710	110	1.04	10,650	10,780	10,430	207,313	2,194,431,345
피엔케이피부임상연구센타 (347740)	3,090	90	3	3,040	3,095	3,005	174,268	534,431,906
핌스 (347770)	1,972	-6	-.3	1,978	1,983	1,946	64,972	127,182,855
디앤디파마텍 (347850)	160,700	-2100	-1.29	162,800	164,700	158,500	320,597	51,549,658,450
알체라 (347860)	2,985	140	4.92	2,860	3,230	2,860	4,935,764	15,218,603,287
엠투아이 (347890)	6,290	20	.32	6,300	6,320	6,200	48,963	305,601,325
모비릭스 (348030)	4,230	35	.83	4,195	4,230	4,145	2,719	11,418,440
큐라티스 (348080)	1,006	-32	-3.08	1,046	1,052	1,004	341,383	345,620,263
고바이오랩 (348150)	5,920	-80	-1.33	6,000	6,000	5,840	306,397	1,807,251,265
넥스틴 (348210)	48,000	1950	4.23	46,400	48,000	45,500	79,662	3,730,210,300
뉴로메카 (348340)	24,200	350	1.47	23,900	24,300	23,600	102,796	2,459,582,175
위드텍 (348350)	8,940	60	.68	8,880	9,050	8,810	59,453	531,398,030
엔켐 (348370)	68,600	-1100	-1.58	69,900	70,300	68,300	127,384	8,775,915,550
넥사다이내믹스 (351320)	1,344	-16	-1.18	1,386	1,393	1,334	118,733	161,457,910
이삭엔지니어링 (351330)	8,510	-190	-2.18	8,720	8,770	8,400	236,133	2,028,740,370
차이커뮤니케이션 (351870)	6,670	10	.15	6,750	6,750	6,510	6,673	43,958,830
스톰테크 (352090)	3,715	-15	-.4	3,730	3,760	3,710	35,448	132,174,077
씨앤씨인터내셔널 (352480)	42,700	-750	-1.73	43,550	44,000	42,500	36,662	1,581,198,875
씨앤투스 (352700)	2,540	0	0	2,545	2,560	2,515	27,402	69,470,657
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,150	-60	-1.43	4,245	4,245	4,145	19,275	80,517,370
인바이오 (352940)	2,275	-5	-.22	2,280	2,310	2,250	4,309	9,846,680
휴럼 (353190)	823	47	6.06	776	846	758	966,191	790,194,121
오토앤 (353590)	3,005	5	.17	3,005	3,060	3,005	9,786	29,628,695
이지바이오 (353810)	5,800	-20	-.34	5,880	5,880	5,720	135,319	781,234,720
엔젠바이오 (354200)	1,827	-8	-.44	1,836	1,839	1,818	20,597	37,685,662
알멕 (354320)	22,600	-100	-.44	22,500	22,950	22,450	4,521	101,996,350
코스텍시스 (355150)	11,560	-260	-2.2	11,860	11,860	11,300	72,356	834,807,160
크라우드웍스 (355390)	5,950	-40	-.67	6,000	6,100	5,890	236,919	1,422,941,305
에이텀 (355690)	9,090	-20	-.22	9,110	9,200	8,900	72,456	654,317,805
엑스게이트 (356680)	7,080	-100	-1.39	7,180	7,260	7,050	135,669	966,375,565
티엘비 (356860)	38,450	-300	-.77	38,800	39,050	37,950	826,730	31,824,365,500
싸이버원 (356890)	3,960	135	3.53	3,970	4,100	3,815	4,797,465	18,935,686,823
에이치피오 (357230)	2,725	40	1.49	2,685	2,745	2,670	186,380	507,216,312
석경에이티 (357550)	54,800	0	0	54,800	55,400	54,000	2,212	120,289,600
아모센스 (357580)	9,400	700	8.05	9,180	9,730	8,830	459,955	4,278,836,475
솔브레인 (357780)	232,500	3500	1.53	230,500	235,000	227,000	45,519	10,536,645,500
SKAI (357880)	2,355	20	.86	2,345	2,485	2,300	1,727,511	4,142,860,040
지아이이노베이션 (358570)	19,020	330	1.77	18,500	19,460	18,460	754,268	14,346,451,160
씨엔알리서치 (359090)	1,017	20	2.01	1,050	1,126	1,014	4,653,380	4,996,242,137
탑머티리얼 (360070)	21,950	200	.92	21,750	22,800	21,700	64,362	1,433,636,650
코셈 (360350)	7,500	-100	-1.32	7,620	7,670	7,500	17,702	133,380,250
제노코 (361390)	16,640	360	2.21	16,240	16,800	16,200	27,068	449,210,245
알비더블유 (361570)	2,285	90	4.1	2,225	2,290	2,190	177,896	399,798,818
삼영에스앤씨 (361670)	4,030	10	.25	4,020	4,050	3,975	14,005	56,169,417
청담글로벌 (362320)	8,060	-70	-.86	8,140	8,200	7,990	319,620	2,580,538,695
드림인사이트 (362990)	2,150	-45	-2.05	2,200	2,200	2,150	32,557	70,596,120
진시스템 (363250)	4,905	-30	-.61	4,940	4,970	4,870	19,884	97,653,690
모비데이즈 (363260)	1,862	10	.54	1,852	1,870	1,832	118,302	219,718,680
에이아이코리아 (364950)	9,280	300	3.34	9,020	9,350	8,840	162,472	1,485,659,390
큐라클 (365270)	7,330	1690	29.96	5,580	7,330	5,570	3,958,720	27,062,813,115
에스와이스틸텍 (365330)	4,605	-25	-.54	4,620	4,640	4,580	94,929	437,600,200
성일하이텍 (365340)	36,850	-100	-.27	36,700	37,400	36,600	28,537	1,052,806,800
하이딥 (365590)	592	-17	-2.79	609	609	589	153,554	91,221,535
브이씨 (365900)	3,535	0	0	3,850	3,850	3,520	9,568	34,945,980
공구우먼 (366030)	4,315	5	.12	4,315	4,340	4,295	24,918	107,472,571
플래티어 (367000)	4,460	-30	-.67	4,490	4,500	4,375	1,988	8,818,075
아이씨에이치 (368600)	2,195	15	.69	2,180	2,210	2,160	32,600	71,162,818
파이버프로 (368770)	6,090	-40	-.65	6,140	6,220	6,080	63,408	389,946,745
오에스피 (368970)	2,415	-35	-1.43	2,450	2,490	2,410	7,981	19,439,190
블리츠웨이엔터테인먼트 (369370)	1,226	-24	-1.92	1,250	1,259	1,224	50,131	61,668,295
퓨런티어 (370090)	14,020	280	2.04	13,800	14,120	13,750	30,985	433,125,860
풍원정밀 (371950)	11,590	-200	-1.7	11,730	11,950	11,560	19,933	234,124,210
윤성에프앤씨 (372170)	30,400	150	.5	30,300	30,800	30,300	6,791	207,352,600
큐로셀 (372320)	38,900	-400	-1.02	39,500	39,500	38,600	39,666	1,546,264,075
아이티아이즈 (372800)	5,970	-70	-1.16	5,970	6,220	5,910	7,061	42,418,730
엑셀세라퓨틱스 (373110)	2,785	0	0	2,830	2,830	2,775	73,064	204,034,761
데이원컴퍼니 (373160)	6,470	-50	-.77	6,530	6,770	6,430	45,076	297,490,215
엠아이큐브솔루션 (373170)	8,100	-60	-.74	8,160	8,230	8,050	2,837	23,022,900
엑스플러스 (373200)	560	0	0	560	564	550	147,572	81,906,802
피코그램 (376180)	3,125	-45	-1.42	3,175	3,230	3,125	134,413	425,608,803
에이치이엠파마 (376270)	24,550	200	.82	24,350	25,000	24,100	37,712	927,542,125
씨유테크 (376290)	3,245	-5	-.15	3,250	3,250	3,200	7,887	25,463,574
디어유 (376300)	47,200	-800	-1.67	48,200	48,300	46,700	293,550	13,889,603,050
로킷헬스케어 (376900)	16,660	0	0	16,640	16,760	16,350	147,307	2,436,783,460
노을 (376930)	2,155	5	.23	2,150	2,245	2,145	717,265	1,567,819,228
원티드랩 (376980)	4,375	225	5.42	4,160	4,390	4,150	99,275	428,484,967
비트맥스 (377030)	4,170	-130	-3.02	4,350	4,380	4,150	320,022	1,350,227,118
프롬바이오 (377220)	1,750	-13	-.74	1,763	1,763	1,740	94,162	164,544,820
이지트로닉스 (377330)	4,465	-135	-2.93	4,610	4,610	4,465	213,169	962,141,553
리파인 (377450)	17,700	0	0	17,540	17,940	17,170	166,294	2,922,403,720
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,500	300	1.49	20,650	20,700	20,300	44,127	903,688,625
필에너지 (378340)	12,470	-40	-.32	12,580	12,670	12,460	22,855	286,477,960
샤페론 (378800)	2,380	95	4.16	2,285	2,590	2,285	5,083,334	12,556,702,903
옵티코어 (380540)	1,840	28	1.55	1,949	2,135	1,740	2,377,067	4,600,400,698
뉴로핏 (380550)	15,880	10	.06	16,000	16,770	15,350	2,932,206	47,084,599,615
제닉스로보틱스 (381620)	10,150	-110	-1.07	10,170	10,240	9,680	855,747	8,528,001,410
온코크로스 (382150)	9,960	-260	-2.54	10,220	10,290	9,920	71,547	718,995,180
지아이텍 (382480)	2,100	10	.48	2,090	2,110	2,085	51,721	108,285,692
지앤비에스 에코 (382800)	3,150	-45	-1.41	3,195	3,225	3,145	76,227	241,870,120
원준 (382840)	8,900	0	0	9,000	9,120	8,870	39,105	350,738,085
범한퓨얼셀 (382900)	29,600	4800	19.35	26,500	30,000	26,000	2,875,844	81,981,477,675
에코프로에이치엔 (383310)	24,450	-50	-.2	24,750	24,800	24,350	44,141	1,081,930,825
디티앤씨알오 (383930)	3,140	-55	-1.72	3,195	3,240	3,100	61,867	194,577,931
코어라인소프트 (384470)	5,140	-10	-.19	5,160	5,200	5,070	192,429	983,564,225
파인메딕스 (387570)	8,260	0	0	8,250	8,340	8,110	52,667	434,992,350
지투파워 (388050)	8,900	-140	-1.55	9,040	9,160	8,800	247,111	2,225,336,220
지에프씨생명과학 (388610)	19,690	10	.05	19,680	20,350	19,140	169,607	3,345,547,330
유일로보틱스 (388720)	73,700	300	.41	73,700	74,400	73,000	45,594	3,360,498,600
라이콤 (388790)	2,415	-15	-.62	2,430	2,460	2,370	151,959	366,808,112
파로스아이바이오 (388870)	5,970	-50	-.83	6,020	6,090	5,920	25,179	150,430,200
자람테크놀로지 (389020)	35,000	-700	-1.96	36,450	36,600	34,450	77,637	2,714,725,875
지니너스 (389030)	2,000	62	3.2	1,940	2,080	1,940	832,619	1,690,747,279
포바이포 (389140)	12,850	0	0	13,100	13,770	12,500	222,746	2,929,655,630
대명에너지 (389260)	24,450	1250	5.39	23,250	24,500	23,150	158,526	3,786,894,675
인벤티지랩 (389470)	42,450	-2750	-6.08	44,200	44,350	42,150	328,342	14,141,554,400
에스비비테크 (389500)	22,200	450	2.07	21,900	22,350	21,450	66,607	1,460,342,125
넥스트바이오메디컬 (389650)	78,500	5800	7.98	72,400	86,500	72,300	551,149	44,482,752,650
유디엠텍 (389680)	634	7	1.12	627	646	623	534,950	337,761,561
코닉오토메이션 (391710)	2,975	40	1.36	2,935	3,125	2,910	6,271,082	18,907,409,717
토마토시스템 (393210)	6,930	70	1.02	6,850	7,060	6,810	461,078	3,206,331,710
더블유씨피 (393890)	6,890	0	0	6,930	6,980	6,840	179,758	1,236,883,580
대진첨단소재 (393970)	6,200	-40	-.64	6,280	6,300	6,160	66,220	411,911,110
오픈엣지테크놀로지 (394280)	12,280	100	.82	12,600	12,650	11,920	440,973	5,382,583,795
쓰리빌리언 (394800)	6,220	20	.32	6,200	6,270	6,110	207,082	1,279,288,530
넥스트칩 (396270)	3,625	525	16.94	3,200	3,655	3,100	1,871,950	6,512,059,729
세아메카닉스 (396300)	2,990	-10	-.33	2,990	3,030	2,980	166,098	498,720,324
워트 (396470)	7,700	-10	-.13	7,780	7,810	7,660	30,361	234,064,665
에이프릴바이오 (397030)	26,750	250	.94	26,750	27,650	25,800	1,033,215	27,556,469,850
애드포러스 (397810)	10,590	-240	-2.22	10,830	10,930	10,590	127,232	1,366,279,600
에스지헬스케어 (398120)	3,130	-45	-1.42	3,185	3,200	3,125	25,525	80,207,140
가온칩스 (399720)	48,400	150	.31	48,900	48,900	47,500	97,146	4,666,587,825
코난테크놀로지 (402030)	26,800	850	3.28	26,600	27,100	25,900	88,887	2,372,096,025
그린리소스 (402490)	9,400	-430	-4.37	10,010	10,040	9,320	507,312	4,881,231,080
우듬지팜 (403490)	1,783	-8	-.45	1,780	1,830	1,771	927,364	1,667,100,349
HPSP (403870)	27,600	-200	-.72	27,900	28,100	26,500	870,419	23,913,907,500
플라즈맵 (405000)	8,600	620	7.77	8,320	8,780	7,970	22,580	193,697,820
큐알티 (405100)	14,350	280	1.99	14,150	14,440	14,120	92,034	1,312,760,225
나라셀라 (405920)	2,745	5	.18	2,745	2,765	2,730	4,218	11,567,300
뷰티스킨 (406820)	12,600	800	6.78	11,800	12,600	11,800	15,128	186,343,300
꿈비 (407400)	6,020	-60	-.99	6,090	6,110	5,990	54,902	331,981,225
스튜디오미르 (408900)	4,455	-50	-1.11	4,515	4,645	4,455	662,305	3,000,335,633
메쎄이상 (408920)	3,555	-50	-1.39	3,700	3,700	3,490	72,979	257,497,376
샌즈랩 (411080)	9,450	270	2.94	9,510	9,530	9,150	637,135	5,958,166,430
레이저쎌 (412350)	3,170	-35	-1.09	3,205	3,225	3,150	43,938	139,329,995
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,970	-40	-.57	7,010	7,070	6,940	37,306	260,858,390
씨피시스템 (413630)	3,270	610	22.93	2,730	3,435	2,665	39,035,377	124,702,364,545
비아이매트릭스 (413640)	14,560	210	1.46	14,380	15,450	13,610	263,553	3,815,836,010
스튜디오삼익 (415380)	4,155	-110	-2.58	4,300	4,300	4,130	127,716	535,504,288
신성에스티 (416180)	37,950	250	.66	37,750	38,500	36,650	75,935	2,857,081,425
나노팀 (417010)	4,845	-55	-1.12	4,910	4,920	4,825	31,735	154,027,830
핑거스토리 (417180)	2,405	-5	-.21	2,395	2,425	2,390	79,675	191,805,084
LS머트리얼즈 (417200)	10,230	230	2.3	10,350	10,590	10,230	557,843	5,777,064,300
제이아이테크 (417500)	3,120	-20	-.64	3,120	3,175	3,110	51,051	159,488,524
트루엔 (417790)	8,820	-50	-.56	8,870	8,870	8,770	27,094	238,413,720
저스템 (417840)	13,490	640	4.98	12,850	13,710	12,850	279,972	3,763,359,880
오브젠 (417860)	14,140	190	1.36	13,950	15,100	13,760	43,334	623,065,805
모델솔루션 (417970)	10,620	-10	-.09	10,700	10,700	10,500	11,902	125,709,440
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,150	-100	-1.6	6,350	6,430	6,110	472,622	2,965,580,135
KT밀리의서재 (418470)	14,880	-260	-1.72	15,200	15,200	14,810	23,795	356,342,450
제이오 (418550)	8,250	-270	-3.17	8,570	8,570	8,250	82,028	683,195,295
E8 (418620)	3,775	-110	-2.83	3,890	3,925	3,775	65,404	251,460,045
삼기에너지솔루션즈 (419050)	2,035	-20	-.97	2,050	2,100	2,035	379,846	783,239,137
엔젯 (419080)	5,980	-100	-1.64	6,090	6,100	5,960	28,096	168,294,230
산돌 (419120)	6,150	-190	-3	6,340	6,490	6,150	116,885	727,328,325
SAMG엔터 (419530)	54,400	200	.37	54,300	54,400	53,000	96,488	5,195,040,450
비스토스 (419540)	1,249	1	.08	1,248	1,254	1,221	97,562	121,207,764
제이투케이바이오 (420570)	9,510	-80	-.83	9,590	9,600	9,480	4,552	43,435,450
기가비스 (420770)	30,200	100	.33	30,450	31,850	29,250	185,706	5,627,973,050
벨로크 (424760)	955	-38	-3.83	1,002	1,002	955	54,062	52,747,813
이뮨온시아 (424870)	5,750	-10	-.17	5,770	5,850	5,730	729,360	4,211,058,495
스마트레이더시스템 (424960)	8,580	-130	-1.49	8,690	8,740	8,510	84,523	729,807,110
마이크로투나노 (424980)	8,510	0	0	8,840	8,840	8,300	20,017	168,598,320
티이엠씨 (425040)	7,790	140	1.83	7,830	7,850	7,570	157,623	1,219,561,110
티에프이 (425420)	44,250	-1600	-3.49	45,350	46,250	43,800	162,845	7,284,509,000
시지트로닉스 (429270)	5,900	30	.51	5,870	6,160	5,870	35,281	212,033,535
한싹 (430690)	5,360	-10	-.19	5,400	5,470	5,260	187,899	1,007,722,900
케이쓰리아이 (431190)	5,100	-70	-1.35	5,190	5,220	5,070	111,054	568,444,410
와이랩 (432430)	5,180	-10	-.19	5,190	5,200	5,110	19,646	101,360,195
케이엔에스 (432470)	11,750	-210	-1.76	11,990	12,000	11,540	117,930	1,382,091,980
퀄리타스반도체 (432720)	13,760	30	.22	14,090	14,190	13,710	81,761	1,135,669,370
엠에프씨 (432980)	3,850	30	.79	3,820	3,885	3,820	47,851	183,912,235
모니터랩 (434480)	4,290	30	.7	4,280	4,385	4,150	156,727	669,778,059
에르코스 (435570)	11,800	10	.08	11,890	12,330	11,710	53,514	642,214,470
삼현 (437730)	21,450	1250	6.19	20,000	21,900	19,790	4,365,566	91,501,046,410
버넥트 (438700)	4,050	-35	-.86	4,090	4,120	4,000	27,250	110,412,570
마녀공장 (439090)	16,220	-10	-.06	16,240	16,340	16,170	31,316	508,414,605
블루엠텍 (439580)	5,690	-110	-1.9	5,820	5,840	5,670	822,279	4,717,895,565
파두 (440110)	17,050	260	1.55	17,150	17,230	16,440	353,012	5,946,698,865
HB인베스트먼트 (440290)	2,215	25	1.14	2,205	2,230	2,190	153,069	339,087,981
오픈놀 (440320)	4,675	-45	-.95	4,720	4,745	4,655	30,002	140,366,865
파인엠텍 (441270)	12,630	-270	-2.09	12,900	12,910	12,340	1,611,779	20,226,144,220
IBKS제21호스팩 (442770)	2,150	5	.23	2,150	2,150	2,130	5,589	11,976,910
미래에셋드림스팩1호 (442900)	10,470	0	0	10,480	10,480	10,460	118,359	1,239,459,915
레뷰코퍼레이션 (443250)	11,650	-130	-1.1	11,710	11,800	11,510	13,406	155,583,460
에스피소프트 (443670)	6,530	170	2.67	6,540	6,670	6,480	163,042	1,072,497,460
심플랫폼 (444530)	11,310	180	1.62	11,210	11,550	11,050	120,786	1,363,319,130
유안타제11호스팩 (444920)	2,070	5	.24	2,060	2,070	2,060	5,047	10,408,940
에이직랜드 (445090)	30,200	-700	-2.27	31,200	31,200	29,600	178,765	5,381,536,525
퓨릿 (445180)	7,100	50	.71	7,170	7,200	6,940	160,489	1,133,364,875
큐리옥스바이오시스템즈 (445680)	48,250	3700	8.31	53,000	54,800	47,950	578,341	29,803,512,850
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,950	-10	-.25	3,960	3,995	3,950	85,015	337,430,520
하나26호스팩 (446750)	2,105	0	0	2,105	2,105	2,090	61,394	128,941,556
지슨 (446840)	2,090	-35	-1.65	2,140	2,140	2,040	425,639	886,543,870
에코아이 (448280)	14,850	700	4.95	14,130	14,950	14,110	79,670	1,154,506,350
하나27호스팩 (448370)	2,100	0	0	2,100	2,100	2,095	8,030	16,843,085
코츠테크놀로지 (448710)	20,650	710	3.56	20,000	20,700	19,890	185,150	3,779,436,795
삼성스팩8호 (448740)	10,580	0	0	10,580	10,590	10,570	25,170	266,349,820
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	-10	-.46	2,160	2,170	2,140	33,479	72,027,630
한국피아이엠 (448900)	13,670	50	.37	13,620	14,540	13,430	958,962	13,460,349,290
유안타제13호스팩 (449020)	2,115	0	0	2,115	2,115	2,110	5,365	11,467,003
하이제8호스팩 (450050)	2,080	0	0	2,080	2,085	2,075	8,649	17,971,375
하스 (450330)	7,080	-50	-.7	7,160	7,200	7,000	12,477	88,358,390
인스웨이브 (450520)	4,095	10	.24	4,110	4,155	4,075	59,670	245,383,435
유안타제14호스팩 (450940)	2,075	5	.24	2,065	2,075	2,065	2,882	5,951,365
아스테라시스 (450950)	11,950	310	2.66	11,750	12,220	11,680	493,274	5,915,370,115
아이엠티 (451220)	11,190	770	7.39	10,500	11,190	10,450	279,017	3,026,303,405
삐아 (451250)	9,590	30	.31	9,540	9,650	9,530	20,092	192,462,990
엔에이치스팩29호 (451700)	2,080	0	0	2,080	2,085	2,080	42,458	88,325,819
컨텍 (451760)	8,630	170	2.01	8,440	8,640	8,440	67,333	574,364,710
제이엔비 (452160)	8,060	-120	-1.47	8,250	8,330	8,030	172,737	1,405,147,660
한빛레이저 (452190)	4,710	70	1.51	4,690	4,745	4,650	104,439	491,496,426
민테크 (452200)	3,030	-25	-.82	3,100	3,100	2,950	45,404	136,821,872
한선엔지니어링 (452280)	11,470	2640	29.9	10,330	11,470	10,090	6,135,807	66,652,103,335
캡스톤파트너스 (452300)	3,140	-10	-.32	3,160	3,195	3,125	67,529	213,185,865
이닉스 (452400)	10,540	-160	-1.5	10,700	10,750	10,500	29,538	311,542,040
사피엔반도체 (452430)	30,700	-250	-.81	31,400	31,750	30,400	56,783	1,768,383,300
피아이이 (452450)	8,040	-60	-.74	8,140	8,220	8,000	153,570	1,243,379,025
상상인제4호스팩 (452670)	2,060	5	.24	2,055	2,060	2,055	1,534	3,154,525
신한제11호스팩 (452980)	2,050	0	0	2,050	2,057	2,045	57,832	118,560,952
그리드위즈 (453450)	19,020	840	4.62	19,060	19,350	18,660	69,334	1,315,029,080
에이에스텍 (453860)	20,750	-400	-1.89	21,150	21,150	20,400	17,740	368,036,875
하나29호스팩 (454640)	2,090	0	0	2,095	2,095	2,075	7,530	15,648,830
하나28호스팩 (454750)	2,415	-5	-.21	2,420	2,430	2,400	51,068	123,169,909
케이지에이 (455180)	5,640	-40	-.7	5,730	5,760	5,640	112,417	638,553,100
KB제25호스팩 (455250)	2,090	-5	-.24	2,090	2,100	2,085	9,237	19,270,660
한화플러스제4호스팩 (455310)	2,065	5	.24	2,062	2,065	2,060	6,210	12,796,975
엔젤로보틱스 (455900)	21,900	-50	-.23	22,050	22,050	21,600	78,736	1,715,259,975
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,075	2,075	3,427	7,111,025
아이씨티케이 (456010)	11,610	-230	-1.94	11,910	11,910	11,500	63,117	736,522,150
이엔셀 (456070)	11,520	-80	-.69	11,630	11,790	11,520	29,709	344,699,710
지투지바이오 (456160)	165,900	-3800	-2.24	165,500	171,200	161,700	346,625	57,536,139,850
교보14호스팩 (456490)	2,175	5	.23	2,155	2,175	2,145	11,515	24,796,180
한켐 (457370)	9,550	-160	-1.65	9,700	9,780	9,460	123,693	1,186,591,155
우진엔텍 (457550)	24,150	-650	-2.62	24,850	25,100	24,100	116,518	2,852,221,400
벡트 (457600)	2,980	-10	-.33	2,990	3,030	2,950	24,277	72,401,090
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,085	15,573	32,469,705
한국제12호스팩 (458610)	2,135	0	0	2,135	2,145	2,110	3,618	7,660,740
성우 (458650)	12,420	-60	-.48	12,490	12,590	12,420	17,992	224,309,995
씨어스테크놀로지 (458870)	57,500	-2400	-4.01	59,900	60,100	57,000	186,177	10,847,745,700
위츠 (459100)	6,590	50	.76	6,580	6,600	6,530	13,995	91,862,235
나우로보틱스 (459510)	19,680	440	2.29	19,650	20,600	19,430	1,064,554	21,232,982,705
아이빔테크놀로지 (460470)	3,085	40	1.31	3,095	3,400	3,020	251,115	801,287,048
에스엠씨지 (460870)	6,710	10	.15	6,650	6,830	6,560	205,250	1,371,227,130
현대힘스 (460930)	30,450	-400	-1.3	31,300	31,550	30,050	1,647,862	50,394,347,775
피앤에스로보틱스 (460940)	14,070	-160	-1.12	14,230	14,290	13,840	53,721	754,410,710
아이엠비디엑스 (461030)	10,120	-380	-3.62	10,370	10,430	10,020	199,317	2,026,709,575
아이스크림미디어 (461300)	20,250	0	0	20,200	20,350	19,940	13,852	278,356,545
에이치엠씨제6호스팩 (462020)	2,060	0	0	2,060	2,060	2,060	700	1,442,000
뉴키즈온 (462310)	7,320	-180	-2.4	7,500	7,700	7,310	147,931	1,107,294,115
이노스페이스 (462350)	15,400	290	1.92	15,390	15,830	15,270	29,383	454,524,190
라메디텍 (462510)	6,920	-80	-1.14	7,010	7,050	6,900	31,782	221,106,160
더즌 (462860)	4,590	-100	-2.13	4,770	4,810	4,585	1,431,698	6,700,938,271
아이지넷 (462980)	2,430	15	.62	2,415	2,440	2,415	59,000	142,897,511
뉴엔AI (463020)	27,400	1800	7.03	25,600	29,300	25,350	3,038,207	84,015,070,750
모티브링크 (463480)	8,940	-30	-.33	9,000	9,230	8,940	72,521	658,379,575
에스오에스랩 (464080)	10,400	-10	-.1	10,440	10,450	10,260	104,645	1,084,610,155
티디에스팜 (464280)	10,400	10	.1	10,380	10,480	10,300	19,797	205,784,270
한국제13호스팩 (464440)	2,110	-10	-.47	2,130	2,130	2,100	5,406	11,368,675
아이언디바이스 (464500)	3,170	-55	-1.71	3,225	3,240	3,150	40,660	129,187,310
닷밀 (464580)	2,835	-80	-2.74	2,915	2,935	2,825	175,792	502,220,118
KB제27호스팩 (464680)	2,040	-5	-.24	2,045	2,050	2,040	51,984	106,097,679
교보15호스팩 (465320)	2,335	15	.65	2,350	2,350	2,320	32,195	75,316,908
인스피언 (465480)	6,250	-60	-.95	6,280	6,330	6,220	37,453	234,520,945
클로봇 (466100)	26,600	50	.19	26,050	26,650	25,450	4,893,678	127,205,410,550
사이냅소프트 (466410)	14,560	460	3.26	14,190	14,590	14,100	65,177	938,384,775
엔에이치스팩30호 (466910)	2,060	0	0	2,065	2,070	2,060	21,455	44,264,264
IBKS제23호스팩 (467930)	2,160	-5	-.23	2,185	2,185	2,150	1,536	3,311,260
프로티나 (468530)	23,100	-3250	-12.33	25,350	25,350	22,850	2,799,591	66,690,161,800
유진스팩10호 (468760)	2,100	0	0	2,095	2,100	2,085	9,837	20,542,435
IBKS제24호스팩 (469480)	2,140	0	0	2,140	2,150	2,130	1,977	4,231,770
아이비젼웍스 (469750)	1,484	-30	-1.98	1,542	1,555	1,475	3,567,063	5,362,629,546
하나30호스팩 (469880)	2,045	5	.25	2,035	2,050	2,035	3,722	7,590,270
하나31호스팩 (469900)	2,050	0	0	2,045	2,050	2,045	1,211	2,476,500
대신밸런스제17호스팩 (471050)	2,160	15	.7	2,145	2,180	2,145	1,495	3,207,355
셀로맥스사이언스 (471820)	6,130	70	1.16	6,020	6,160	5,950	77,916	474,546,120
신영스팩10호 (472220)	2,160	0	0	2,170	2,175	2,155	2,812	6,079,015
에스케이증권제11호스팩 (472230)	2,027	2	.1	2,025	2,030	2,020	1,540	3,114,516
폰드그룹 (472850)	10,760	180	1.7	10,590	10,800	10,410	89,382	946,659,065
에스케이증권제12호스팩 (473000)	2,047	-3	-.15	2,055	2,055	2,045	531	1,087,223
유안타제15호스팩 (473050)	2,025	0	0	2,025	2,025	2,020	8,677	17,544,425
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,042	2,035	2,852	5,819,025
노머스 (473980)	31,300	-700	-2.19	32,000	32,400	30,800	139,065	4,370,309,050
루미르 (474170)	8,000	150	1.91	7,900	8,130	7,880	164,553	1,318,579,730
유안타제16호스팩 (474490)	2,005	-5	-.25	2,010	2,010	2,000	7,653	15,327,418
RF시스템즈 (474610)	5,040	190	3.92	4,850	5,100	4,850	583,966	2,925,607,650
링크솔루션 (474650)	22,650	-800	-3.41	23,450	23,750	22,550	51,685	1,186,308,200
신한제12호스팩 (474660)	2,085	-5	-.24	2,085	2,085	2,085	2,403	5,010,255
신한제13호스팩 (474930)	2,095	-5	-.24	2,100	2,120	2,095	4,417	9,274,765
엔알비 (475230)	13,700	-230	-1.65	13,940	14,080	13,600	217,037	2,999,235,385
하나32호스팩 (475240)	2,105	15	.72	2,085	2,105	2,080	17,728	36,992,945
하나33호스팩 (475250)	2,085	0	0	2,085	2,085	2,080	4,010	8,351,000
씨메스 (475400)	27,200	450	1.68	27,100	27,450	26,450	172,578	4,668,538,575
키스트론 (475430)	5,030	0	0	5,010	5,070	4,995	44,382	223,122,360
미트박스 (475460)	10,890	-170	-1.54	11,230	11,250	10,880	66,230	726,188,415
에이럭스 (475580)	11,550	90	.79	11,480	11,960	11,350	953,302	11,101,642,155
에스켐 (475660)	6,740	220	3.37	6,650	6,820	6,410	93,676	620,881,145
오름테라퓨틱 (475830)	32,000	-350	-1.08	32,100	32,450	31,400	171,211	5,459,520,025
토모큐브 (475960)	45,300	2600	6.09	43,650	45,700	43,200	263,451	11,829,192,700
오가노이드사이언스 (476040)	36,950	850	2.35	36,100	37,100	35,700	254,270	9,299,751,950
온코닉테라퓨틱스 (476060)	35,500	-500	-1.39	35,600	36,300	35,000	393,115	14,003,809,250
M83 (476080)	12,690	-160	-1.25	12,860	13,100	12,690	72,525	932,878,580
에이치엠씨제7호스팩 (477340)	1,998	-2	-.1	2,000	2,000	1,996	1,814	3,627,584
미래에셋비전스팩4호 (477380)	2,035	0	0	2,035	2,050	2,030	5,368	10,905,080
미래에셋비전스팩5호 (477470)	2,070	10	.49	2,060	2,070	2,055	2,295	4,727,475
DB금융스팩12호 (477760)	2,075	-10	-.48	2,080	2,080	2,060	7,497	15,507,184
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	607	1,217,035
KB제29호스팩 (478390)	2,070	0	0	2,070	2,070	2,065	1,068	2,205,730
미래에셋비전스팩6호 (478440)	2,030	-5	-.25	2,025	2,040	2,020	2,522	5,111,085
블랙야크아이앤씨 (478560)	3,905	-50	-1.26	3,975	4,000	3,890	54,868	214,784,086
대신밸런스제18호스팩 (478780)	2,375	55	2.37	2,320	2,390	2,320	234,147	553,648,095
한국제15호스팩 (479880)	2,050	5	.24	2,045	2,055	2,045	8,639	17,699,565
위너스 (479960)	12,330	30	.24	12,460	12,460	12,240	4,369	53,826,090
에이유브랜즈 (481070)	21,650	650	3.1	20,900	22,000	20,600	23,026	489,626,275
엔에이치스팩31호 (481890)	2,040	0	0	2,040	2,070	2,035	4,020	8,228,950
교보16호스팩 (482520)	2,035	10	.49	2,030	2,035	2,025	2,510	5,086,572
삼양엔씨켐 (482630)	17,100	230	1.36	16,890	17,100	16,630	51,779	876,068,200
미래에셋비전스팩7호 (482680)	2,000	2	.1	1,995	2,000	1,995	11,681	23,345,599
대신밸런스제19호스팩 (482690)	2,095	0	0	2,090	2,095	2,085	10,940	22,844,430
도우인시스 (484120)	31,450	-1000	-3.08	32,550	32,550	31,400	47,195	1,495,681,475
하나34호스팩 (484130)	2,035	-5	-.25	2,035	2,050	2,035	1,060	2,157,475
삼양컴텍 (484590)	20,750	1370	7.07	20,700	22,650	20,100	5,145,050	111,294,966,450
티엑스알로보틱스 (484810)	18,210	-220	-1.19	18,520	18,580	18,090	411,214	7,526,961,785
KB제30호스팩 (486630)	2,020	-5	-.25	2,020	2,025	2,015	3,168	6,398,340
신한제14호스팩 (487360)	2,025	0	0	2,025	2,030	2,020	12,572	25,463,250
키움제10호스팩 (487720)	2,065	-5	-.24	2,070	2,070	2,055	3,854	7,940,070
신한제15호스팩 (487830)	2,025	-10	-.49	2,025	2,025	2,020	3,045	6,153,000
유진스팩11호 (488060)	2,030	-5	-.25	2,035	2,035	2,025	9,820	19,935,280
교보17호스팩 (489210)	2,040	0	0	2,050	2,055	2,040	1,579	3,221,435
바이오비쥬 (489460)	16,850	80	.48	16,770	17,000	16,640	82,798	1,392,258,895
키움제11호스팩 (489480)	2,060	-15	-.72	2,070	2,085	2,060	1,474	3,039,640
엘케이켐 (489500)	19,210	30	.16	19,200	19,400	19,070	16,815	323,105,495
디비금융제13호스팩 (489730)	2,030	0	0	2,045	2,100	2,025	18,824	38,972,301
KB제31호스팩 (492220)	2,015	5	.25	2,010	2,015	2,005	10,561	21,225,125
유안타제17호스팩 (493790)	2,002	2	.1	2,005	2,005	2,000	618	1,236,210
신한제16호스팩 (496070)	2,010	5	.25	2,005	2,010	2,005	29,465	59,082,325
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,010	1,999	4,721	9,453,007
글로벌에스엠 (900070)	449	0	0	449	452	446	28,196	12,686,731
애머릿지 (900100)	854	-28	-3.17	958	958	819	520,307	453,817,341
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	624	24	4	595	638	595	257,222	159,636,866
크리스탈신소재 (900250)	848	0	0	848	857	843	483,422	411,031,225
로스웰 (900260)	1,055	-13	-1.22	1,060	1,074	1,033	42,744	45,235,802
헝셩그룹 (900270)	233	1	.43	232	233	231	1,812,279	420,188,219
GRT (900290)	3,095	-25	-.8	3,120	3,160	3,075	173,820	539,744,955
오가닉티코스메틱 (900300)	350	-2	-.57	352	355	348	588,078	206,059,314
컬러레이 (900310)	700	-3	-.43	703	704	689	55,245	38,454,507
윙입푸드 (900340)	1,118	-1	-.09	1,110	1,128	1,110	66,377	73,992,652
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,300	-270	-1.99	13,530	13,590	13,090	132,213	1,754,372,500
코오롱티슈진 (950160)	45,200	2900	6.86	42,300	45,250	41,650	576,038	25,125,280,275
JTC (950170)	7,280	410	5.97	6,860	7,350	6,710	298,536	2,129,910,010
고스트스튜디오 (950190)	9,740	90	.93	9,580	9,770	9,580	12,380	120,088,760
소마젠 (950200)	3,820	-75	-1.93	3,865	3,900	3,820	10,593	40,774,679
네오이뮨텍 (950220)	880	36	4.27	857	880	838	902,862	775,478,049

Leave a Comment 응답 취소